KissMeData/204320/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	newHighLowPriceClassCode	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	160941	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32750	-1200	5	-3.53	14407868050	433654	82.06	34150	34450	32650	44100	23800	33950	33224.37	25.17	0	54358	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15378	15.65	0.71	12	0.92	2093.00	45990.00	54500	20230630	-39.91	32650	20231031	0.31	54500	-39.91	20230630	32650	0.31	20231031	54500	-39.91	20230630	32650	0.31	20231031	1.12	Y	204320	1000	469 억	11820289	N	N	40199	N	N
3	20231031	150950	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32700	-1250	5	-3.68	13048038150	392106	74.20	34150	34450	32650	44100	23800	33950	33276.81	25.17	0	35506	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15355	15.62	0.71	12	0.84	2093.00	45990.00	54500	20230630	-40.00	32650	20231031	0.15	54500	-40.00	20230630	32650	0.15	20231031	54500	-40.00	20230630	32650	0.15	20231031	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
4	20231031	140957	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32850	-1100	5	-3.24	10366698800	310368	58.73	34150	34450	32850	44100	23800	33950	33401.31	25.17	0	12727	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15425	15.70	0.71	12	0.66	2093.00	45990.00	54500	20230630	-39.72	32850	20231031	0.00	54500	-39.72	20230630	32850	0.00	20231031	54500	-39.72	20230630	32850	0.00	20231031	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
5	20231031	130951	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33150	-800	5	-2.36	8470535500	252874	47.85	34150	34450	33050	44100	23800	33950	33497.06	25.17	0	8394	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15566	15.84	0.72	12	0.54	2093.00	45990.00	54500	20230630	-39.17	33000	20231030	0.45	54500	-39.17	20230630	33000	0.45	20231030	54500	-39.17	20230630	33000	0.45	20231030	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
6	20231031	120949	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	-750	5	-2.21	7121949300	212173	40.15	34150	34450	33100	44100	23800	33950	33566.71	25.17	0	3213	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15590	15.86	0.72	12	0.45	2093.00	45990.00	54500	20230630	-39.08	33000	20231030	0.61	54500	-39.08	20230630	33000	0.61	20231030	54500	-39.08	20230630	33000	0.61	20231030	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
7	20231031	111015	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33250	-700	5	-2.06	5652632400	167942	31.78	34150	34450	33200	44100	23800	33950	33658.24	25.17	0	-6444	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15613	15.89	0.72	12	0.36	2093.00	45990.00	54500	20230630	-38.99	33000	20231030	0.76	54500	-38.99	20230630	33000	0.76	20231030	54500	-38.99	20230630	33000	0.76	20231030	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
8	20231031	100957	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33550	-400	5	-1.18	3357485050	99086	18.75	34150	34450	33450	44100	23800	33950	33884.55	25.17	0	-19908	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	15754	16.03	0.73	12	0.21	2093.00	45990.00	54500	20230630	-38.44	33000	20231030	1.67	54500	-38.44	20230630	33000	1.67	20231030	54500	-38.44	20230630	33000	1.67	20231030	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
9	20231031	090957	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34200	250	2	0.74	694034050	20306	3.84	34150	34450	34000	44100	23800	33950	34178.79	25.17	0	130	36916	35432	34216	32732	31516	34825	32125	470	10150	1000	25800	50	1	46957120	16059	16.34	0.74	12	0.04	2093.00	45990.00	54500	20230630	-37.25	33000	20231030	3.64	54500	-37.25	20230630	33000	3.64	20231030	54500	-37.25	20230630	33000	3.64	20231030	1.12	Y	204320	1000	469 억	11820289	N	N	66849	N	N
10	20231030	160939	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33950	-1750	5	-4.90	17816675600	526079	282.93	35550	35700	33000	46400	25000	35700	33866.84	25.31	0	-36117	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15942	16.22	0.74	12	1.12	2093.00	45990.00	54500	20230630	-37.71	33000	20231030	2.88	54500	-37.71	20230630	33000	2.88	20231030	54500	-37.71	20230630	33000	2.88	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	66795	N	N
11	20231030	150919	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33950	-1750	5	-4.90	17116464400	505463	271.84	35550	35700	33000	46400	25000	35700	33862.89	25.31	0	-39382	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15942	16.22	0.74	12	1.08	2093.00	45990.00	54500	20230630	-37.71	33000	20231030	2.88	54500	-37.71	20230630	33000	2.88	20231030	54500	-37.71	20230630	33000	2.88	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
12	20231030	140918	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33750	-1950	5	-5.46	15362983800	453669	243.98	35550	35700	33000	46400	25000	35700	33863.80	25.31	0	-44031	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15848	16.13	0.73	12	0.97	2093.00	45990.00	54500	20230630	-38.07	33000	20231030	2.27	54500	-38.07	20230630	33000	2.27	20231030	54500	-38.07	20230630	33000	2.27	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
13	20231030	130920	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33900	-1800	5	-5.04	13367580100	394712	212.28	35550	35700	33000	46400	25000	35700	33866.60	25.31	0	-39330	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15918	16.20	0.74	12	0.84	2093.00	45990.00	54500	20230630	-37.80	33000	20231030	2.73	54500	-37.80	20230630	33000	2.73	20231030	54500	-37.80	20230630	33000	2.73	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
14	20231030	120913	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33750	-1950	5	-5.46	11700643100	345361	185.74	35550	35700	33000	46400	25000	35700	33879.38	25.31	0	-33983	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15848	16.13	0.73	12	0.74	2093.00	45990.00	54500	20230630	-38.07	33000	20231030	2.27	54500	-38.07	20230630	33000	2.27	20231030	54500	-38.07	20230630	33000	2.27	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
15	20231030	110914	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33900	-1800	5	-5.04	9904037950	292341	157.22	35550	35700	33000	46400	25000	35700	33878.28	25.31	0	-32460	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15918	16.20	0.74	12	0.62	2093.00	45990.00	54500	20230630	-37.80	33000	20231030	2.73	54500	-37.80	20230630	33000	2.73	20231030	54500	-37.80	20230630	33000	2.73	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
16	20231030	100911	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	33950	-1750	5	-4.90	7689149250	226931	122.04	35550	35700	33000	46400	25000	35700	33883.08	25.31	0	-22309	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	15942	16.22	0.74	12	0.48	2093.00	45990.00	54500	20230630	-37.71	33000	20231030	2.88	54500	-37.71	20230630	33000	2.88	20231030	54500	-37.71	20230630	33000	2.88	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
17	20231030	090909	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	34200	-1500	5	-4.20	1258618450	36011	19.37	35550	35700	34200	46400	25000	35700	34950.63	25.31	0	-12664	36733	36216	35783	35266	34833	36000	35050	470	10700	1000	27130	50	1	46957120	16059	16.34	0.74	12	0.08	2093.00	45990.00	54500	20230630	-37.25	34200	20231030	0.00	54500	-37.25	20230630	34200	0.00	20231030	54500	-37.25	20230630	34200	0.00	20231030	1.16	Y	204320	1000	469 억	11885676	N	N	57406	N	N
18	20231027	160839	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	0	3	0.00	6549551950	183276	77.59	36000	36300	35350	46400	25000	35700	35736.21	25.17	0	64479	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16764	17.06	0.78	12	0.39	2093.00	45990.00	54500	20230630	-34.50	35050	20231020	1.85	54500	-34.50	20230630	35050	1.85	20231020	54500	-34.50	20230630	35050	1.85	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	57406	N	N
19	20231027	150911	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35600	-100	5	-0.28	6229243500	174299	73.79	36000	36300	35350	46400	25000	35700	35738.84	25.17	0	66580	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16717	17.01	0.77	12	0.37	2093.00	45990.00	54500	20230630	-34.68	35050	20231020	1.57	54500	-34.68	20230630	35050	1.57	20231020	54500	-34.68	20230630	35050	1.57	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
20	20231027	140910	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	0	3	0.00	4283769600	119486	50.58	36000	36300	35350	46400	25000	35700	35851.64	25.17	0	33936	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16764	17.06	0.78	12	0.25	2093.00	45990.00	54500	20230630	-34.50	35050	20231020	1.85	54500	-34.50	20230630	35050	1.85	20231020	54500	-34.50	20230630	35050	1.85	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
21	20231027	130900	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35800	100	2	0.28	3462110200	96502	40.85	36000	36300	35350	46400	25000	35700	35876.05	25.17	0	26042	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16811	17.10	0.78	12	0.21	2093.00	45990.00	54500	20230630	-34.31	35050	20231020	2.14	54500	-34.31	20230630	35050	2.14	20231020	54500	-34.31	20230630	35050	2.14	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
22	20231027	120914	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	300	2	0.84	3087969250	86076	36.44	36000	36300	35350	46400	25000	35700	35874.92	25.17	0	22207	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16905	17.20	0.78	12	0.18	2093.00	45990.00	54500	20230630	-33.94	35050	20231020	2.71	54500	-33.94	20230630	35050	2.71	20231020	54500	-33.94	20230630	35050	2.71	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
23	20231027	110919	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	400	2	1.12	2560161500	71440	30.24	36000	36300	35350	46400	25000	35700	35836.53	25.17	0	17923	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16952	17.25	0.78	12	0.15	2093.00	45990.00	54500	20230630	-33.76	35050	20231020	3.00	54500	-33.76	20230630	35050	3.00	20231020	54500	-33.76	20230630	35050	3.00	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
24	20231027	100908	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	0	3	0.00	1646574600	45967	19.46	36000	36300	35350	46400	25000	35700	35820.80	25.17	0	9842	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16764	17.06	0.78	12	0.10	2093.00	45990.00	54500	20230630	-34.50	35050	20231020	1.85	54500	-34.50	20230630	35050	1.85	20231020	54500	-34.50	20230630	35050	1.85	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
25	20231027	090908	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36150	450	2	1.26	385262100	10656	4.51	36000	36300	35950	46400	25000	35700	36154.48	25.17	0	3121	36133	35916	35683	35466	35233	35800	35350	470	10700	1000	27130	50	1	46957120	16975	17.27	0.79	12	0.02	2093.00	45990.00	54500	20230630	-33.67	35050	20231020	3.14	54500	-33.67	20230630	35050	3.14	20231020	54500	-33.67	20230630	35050	3.14	20231020	1.12	Y	204320	1000	469 억	11819813	N	N	64978	N	N
26	20231026	160856	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	-400	5	-1.11	8393799250	235356	81.27	35850	35900	35450	46900	25300	36100	35664.24	25.06	0	46135	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16764	17.06	0.78	12	0.50	2093.00	45990.00	54500	20230630	-34.50	35050	20231020	1.85	54500	-34.50	20230630	35050	1.85	20231020	54500	-34.50	20230630	35050	1.85	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	64978	N	N
27	20231026	150856	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35650	-450	5	-1.25	7758841650	217548	75.12	35850	35900	35450	46900	25300	36100	35664.96	25.06	0	37012	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16740	17.03	0.78	12	0.46	2093.00	45990.00	54500	20230630	-34.59	35050	20231020	1.71	54500	-34.59	20230630	35050	1.71	20231020	54500	-34.59	20230630	35050	1.71	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
28	20231026	140858	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35750	-350	5	-0.97	6392173950	179201	61.88	35850	35900	35450	46900	25300	36100	35670.41	25.06	0	26583	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16787	17.08	0.78	12	0.38	2093.00	45990.00	54500	20230630	-34.40	35050	20231020	2.00	54500	-34.40	20230630	35050	2.00	20231020	54500	-34.40	20230630	35050	2.00	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
29	20231026	130857	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	-400	5	-1.11	4774271450	133807	46.21	35850	35900	35450	46900	25300	36100	35680.28	25.06	0	16835	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16764	17.06	0.78	12	0.28	2093.00	45990.00	54500	20230630	-34.50	35050	20231020	1.85	54500	-34.50	20230630	35050	1.85	20231020	54500	-34.50	20230630	35050	1.85	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
30	20231026	120851	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35750	-350	5	-0.97	3905778450	109482	37.81	35850	35900	35450	46900	25300	36100	35675.07	25.06	0	12666	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16787	17.08	0.78	12	0.23	2093.00	45990.00	54500	20230630	-34.40	35050	20231020	2.00	54500	-34.40	20230630	35050	2.00	20231020	54500	-34.40	20230630	35050	2.00	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
31	20231026	110903	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35750	-350	5	-0.97	2955418250	82874	28.62	35850	35900	35450	46900	25300	36100	35661.59	25.06	0	9479	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16787	17.08	0.78	12	0.18	2093.00	45990.00	54500	20230630	-34.40	35050	20231020	2.00	54500	-34.40	20230630	35050	2.00	20231020	54500	-34.40	20230630	35050	2.00	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
32	20231026	100900	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35800	-300	5	-0.83	1849124000	51834	17.90	35850	35900	35450	46900	25300	36100	35673.96	25.06	0	4732	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16811	17.10	0.78	12	0.11	2093.00	45990.00	54500	20230630	-34.31	35050	20231020	2.14	54500	-34.31	20230630	35050	2.14	20231020	54500	-34.31	20230630	35050	2.14	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
33	20231026	090857	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35550	-550	5	-1.52	457137900	12831	4.43	35850	35850	35450	46900	25300	36100	35627.61	25.06	0	-3086	37466	36782	36316	35632	35166	36550	35400	470	10800	1000	27430	50	1	46957120	16693	16.99	0.77	12	0.03	2093.00	45990.00	54500	20230630	-34.77	35050	20231020	1.43	54500	-34.77	20230630	35050	1.43	20231020	54500	-34.77	20230630	35050	1.43	20231020	1.14	Y	204320	1000	469 억	11769648	N	N	51464	N	N
34	20231025	160859	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	-900	5	-2.43	10470652650	289012	83.75	36900	37000	35850	48100	25900	37000	36229.23	25.25	0	-44022	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	16952	17.25	0.78	12	0.62	2093.00	45990.00	54500	20230630	-33.76	35050	20231020	3.00	54500	-33.76	20230630	35050	3.00	20231020	54500	-33.76	20230630	35050	3.00	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	51464	N	N
35	20231025	150859	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	-950	5	-2.57	9990681000	275709	79.90	36900	37000	35850	48100	25900	37000	36236.33	25.25	0	-42649	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	16928	17.22	0.78	12	0.59	2093.00	45990.00	54500	20230630	-33.85	35050	20231020	2.85	54500	-33.85	20230630	35050	2.85	20231020	54500	-33.85	20230630	35050	2.85	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
36	20231025	140853	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36300	-700	5	-1.89	8623229350	237893	68.94	36900	37000	35850	48100	25900	37000	36248.35	25.25	0	-48828	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	17045	17.34	0.79	12	0.51	2093.00	45990.00	54500	20230630	-33.39	35050	20231020	3.57	54500	-33.39	20230630	35050	3.57	20231020	54500	-33.39	20230630	35050	3.57	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
37	20231025	130854	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	-1000	5	-2.70	6862020400	189087	54.80	36900	37000	36000	48100	25900	37000	36290.28	25.25	0	-43369	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	16905	17.20	0.78	12	0.40	2093.00	45990.00	54500	20230630	-33.94	35050	20231020	2.71	54500	-33.94	20230630	35050	2.71	20231020	54500	-33.94	20230630	35050	2.71	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
38	20231025	120855	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36350	-650	5	-1.76	5653011700	155641	45.10	36900	37000	36100	48100	25900	37000	36320.84	25.25	0	-37252	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	17069	17.37	0.79	12	0.33	2093.00	45990.00	54500	20230630	-33.30	35050	20231020	3.71	54500	-33.30	20230630	35050	3.71	20231020	54500	-33.30	20230630	35050	3.71	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
39	20231025	110857	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36200	-800	5	-2.16	4303948800	118568	34.36	36900	37000	36100	48100	25900	37000	36299.41	25.25	0	-37708	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	16998	17.30	0.79	12	0.25	2093.00	45990.00	54500	20230630	-33.58	35050	20231020	3.28	54500	-33.58	20230630	35050	3.28	20231020	54500	-33.58	20230630	35050	3.28	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
40	20231025	100859	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36200	-800	5	-2.16	3019317950	83091	24.08	36900	37000	36100	48100	25900	37000	36337.48	25.25	0	-32491	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	16998	17.30	0.79	12	0.18	2093.00	45990.00	54500	20230630	-33.58	35050	20231020	3.28	54500	-33.58	20230630	35050	3.28	20231020	54500	-33.58	20230630	35050	3.28	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
41	20231025	090854	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36450	-550	5	-1.49	553892800	15145	4.39	36900	37000	36200	48100	25900	37000	36572.65	25.25	0	-6338	38300	37650	36400	35750	34500	37975	36075	470	11100	1000	28120	50	1	46957120	17116	17.42	0.79	12	0.03	2093.00	45990.00	54500	20230630	-33.12	35050	20231020	3.99	54500	-33.12	20230630	35050	3.99	20231020	54500	-33.12	20230630	35050	3.99	20231020	1.16	Y	204320	1000	469 억	11855401	N	N	53135	N	N
42	20231024	160835	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	950	2	2.64	12487982250	344307	162.60	35800	37050	35150	46850	25250	36050	36268.63	25.00	50	76396	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	17374	17.68	0.80	12	0.73	2093.00	45990.00	54500	20230630	-32.11	35050	20231020	5.56	54500	-32.11	20230630	35050	5.56	20231020	54500	-32.11	20230630	35050	5.56	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	53135	N	N
43	20231024	150849	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	900	2	2.50	11443785100	316057	149.26	35800	37000	35150	46850	25250	36050	36207.98	25.00	50	72618	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	17351	17.65	0.80	12	0.67	2093.00	45990.00	54500	20230630	-32.20	35050	20231020	5.42	54500	-32.20	20230630	35050	5.42	20231020	54500	-32.20	20230630	35050	5.42	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
44	20231024	140833	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36650	600	2	1.66	7516660750	209412	98.89	35800	36650	35150	46850	25250	36050	35894.12	25.00	50	41938	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	17210	17.51	0.80	12	0.45	2093.00	45990.00	54500	20230630	-32.75	35050	20231020	4.56	54500	-32.75	20230630	35050	4.56	20231020	54500	-32.75	20230630	35050	4.56	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
45	20231024	130839	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36250	200	2	0.55	6278619850	175467	82.86	35800	36400	35150	46850	25250	36050	35782.32	25.00	50	35485	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	17022	17.32	0.79	12	0.37	2093.00	45990.00	54500	20230630	-33.49	35050	20231020	3.42	54500	-33.49	20230630	35050	3.42	20231020	54500	-33.49	20230630	35050	3.42	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
46	20231024	120848	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	0	3	0.00	5212992750	146021	68.96	35800	36250	35150	46850	25250	36050	35700.27	25.00	50	27206	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	16928	17.22	0.78	12	0.31	2093.00	45990.00	54500	20230630	-33.85	35050	20231020	2.85	54500	-33.85	20230630	35050	2.85	20231020	54500	-33.85	20230630	35050	2.85	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
47	20231024	110843	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35600	-450	5	-1.25	3892976900	109337	51.63	35800	36200	35150	46850	25250	36050	35605.26	25.00	50	12454	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	16717	17.01	0.77	12	0.23	2093.00	45990.00	54500	20230630	-34.68	35050	20231020	1.57	54500	-34.68	20230630	35050	1.57	20231020	54500	-34.68	20230630	35050	1.57	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
48	20231024	100835	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35650	-400	5	-1.11	1647089050	45952	21.70	35800	36200	35550	46850	25250	36050	35843.64	25.00	50	-8711	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	16740	17.03	0.78	12	0.10	2093.00	45990.00	54500	20230630	-34.59	35050	20231020	1.71	54500	-34.59	20230630	35050	1.71	20231020	54500	-34.59	20230630	35050	1.71	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
49	20231024	090843	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	0	3	0.00	612438200	17048	8.05	35800	36200	35650	46850	25250	36050	35924.27	25.00	50	-6419	36950	36500	36000	35550	35050	36725	35775	470	10800	1000	27390	50	1	46957120	16928	17.22	0.78	12	0.04	2093.00	45990.00	54500	20230630	-33.85	35050	20231020	2.85	54500	-33.85	20230630	35050	2.85	20231020	54500	-33.85	20230630	35050	2.85	20231020	1.19	Y	204320	1000	469 억	11737573	N	N	13628	N	N
50	20231023	160830	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	300	2	0.84	7577936900	210364	69.84	35600	36450	35500	46450	25050	35750	36022.94	24.87	0	52560	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16928	17.22	0.78	12	0.45	2093.00	45990.00	54500	20230630	-33.85	35050	20231020	2.85	54500	-33.85	20230630	35050	2.85	20231020	54500	-33.85	20230630	35050	2.85	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	13628	N	N
51	20231023	150835	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	250	2	0.70	6997151700	194251	64.49	35600	36450	35500	46450	25050	35750	36021.19	24.87	0	49901	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16905	17.20	0.78	12	0.41	2093.00	45990.00	54500	20230630	-33.94	35050	20231020	2.71	54500	-33.94	20230630	35050	2.71	20231020	54500	-33.94	20230630	35050	2.71	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
52	20231023	140833	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35850	100	2	0.28	4906716450	135986	45.15	35600	36450	35500	46450	25050	35750	36082.51	24.87	0	31910	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16834	17.13	0.78	12	0.29	2093.00	45990.00	54500	20230630	-34.22	35050	20231020	2.28	54500	-34.22	20230630	35050	2.28	20231020	54500	-34.22	20230630	35050	2.28	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
53	20231023	130839	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	350	2	0.98	3842412700	106435	35.33	35600	36450	35500	46450	25050	35750	36101.03	24.87	0	26311	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16952	17.25	0.78	12	0.23	2093.00	45990.00	54500	20230630	-33.76	35050	20231020	3.00	54500	-33.76	20230630	35050	3.00	20231020	54500	-33.76	20230630	35050	3.00	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
54	20231023	120830	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36200	450	2	1.26	3288624100	91131	30.25	35600	36450	35500	46450	25050	35750	36086.78	24.87	0	24933	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16998	17.30	0.79	12	0.19	2093.00	45990.00	54500	20230630	-33.58	35050	20231020	3.28	54500	-33.58	20230630	35050	3.28	20231020	54500	-33.58	20230630	35050	3.28	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
55	20231023	110827	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36400	650	2	1.82	2581040800	71602	23.77	35600	36450	35500	46450	25050	35750	36047.05	24.87	0	23338	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	17092	17.39	0.79	12	0.15	2093.00	45990.00	54500	20230630	-33.21	35050	20231020	3.85	54500	-33.21	20230630	35050	3.85	20231020	54500	-33.21	20230630	35050	3.85	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
56	20231023	100822	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	250	2	0.70	1675427400	46586	15.47	35600	36250	35500	46450	25050	35750	35964.18	24.87	0	17362	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16905	17.20	0.78	12	0.10	2093.00	45990.00	54500	20230630	-33.94	35050	20231020	2.71	54500	-33.94	20230630	35050	2.71	20231020	54500	-33.94	20230630	35050	2.71	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
57	20231023	090840	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35950	200	2	0.56	478471100	13354	4.43	35600	36100	35500	46450	25050	35750	35829.80	24.87	0	4418	36883	36316	35683	35116	34483	36600	35400	470	10700	1000	27170	50	1	46957120	16881	17.18	0.78	12	0.03	2093.00	45990.00	54500	20230630	-34.04	35050	20231020	2.57	54500	-34.04	20230630	35050	2.57	20231020	54500	-34.04	20230630	35050	2.57	20231020	1.24	Y	204320	1000	469 억	11678134	N	N	36423	N	N
58	20231020	160827	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	35750	-650	5	-1.79	10671514950	299413	84.11	35700	36250	35050	47300	25500	36400	35641.28	24.96	0	5674	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16787	17.08	0.78	12	0.64	2093.00	45990.00	54500	20230630	-34.40	35050	20231020	2.00	54500	-34.40	20230630	35050	2.00	20231020	54500	-34.40	20230630	35050	2.00	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	36423	N	N
59	20231020	150826	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	35950	-450	5	-1.24	9945403950	279121	78.41	35700	36250	35050	47300	25500	36400	35631.16	24.96	0	1384	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16881	17.18	0.78	12	0.59	2093.00	45990.00	54500	20230630	-34.04	35050	20231020	2.57	54500	-34.04	20230630	35050	2.57	20231020	54500	-34.04	20230630	35050	2.57	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
60	20231020	140834	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36100	-300	5	-0.82	7848517500	220665	61.99	35700	36250	35050	47300	25500	36400	35567.57	24.96	0	-4732	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16952	17.25	0.78	12	0.47	2093.00	45990.00	54500	20230630	-33.76	35050	20231020	3.00	54500	-33.76	20230630	35050	3.00	20231020	54500	-33.76	20230630	35050	3.00	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
61	20231020	130810	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36100	-300	5	-0.82	6913718600	194747	54.71	35700	36250	35050	47300	25500	36400	35501.03	24.96	0	-5149	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16952	17.25	0.78	12	0.41	2093.00	45990.00	54500	20230630	-33.76	35050	20231020	3.00	54500	-33.76	20230630	35050	3.00	20231020	54500	-33.76	20230630	35050	3.00	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
62	20231020	120821	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36150	-250	5	-0.69	6066111400	171249	48.11	35700	36250	35050	47300	25500	36400	35422.76	24.96	0	-5808	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16975	17.27	0.79	12	0.36	2093.00	45990.00	54500	20230630	-33.67	35050	20231020	3.14	54500	-33.67	20230630	35050	3.14	20231020	54500	-33.67	20230630	35050	3.14	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
63	20231020	110830	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	35650	-750	5	-2.06	4911378050	139055	39.06	35700	35800	35050	47300	25500	36400	35319.68	24.96	0	-8016	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16740	17.03	0.78	12	0.30	2093.00	45990.00	54500	20230630	-34.59	35050	20231020	1.71	54500	-34.59	20230630	35050	1.71	20231020	54500	-34.59	20230630	35050	1.71	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
64	20231020	100821	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	35200	-1200	5	-3.30	3346275300	94807	26.63	35700	35800	35050	47300	25500	36400	35295.66	24.96	0	-13440	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16529	16.82	0.77	12	0.20	2093.00	45990.00	54500	20230630	-35.41	35050	20231020	0.43	54500	-35.41	20230630	35050	0.43	20231020	54500	-35.41	20230630	35050	0.43	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
65	20231020	090822	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	35750	-650	5	-1.79	412599100	11563	3.25	35700	35800	35550	47300	25500	36400	35682.70	24.96	0	-1483	36966	36682	36366	36082	35766	36525	35925	470	10900	1000	27660	50	1	46957120	16787	17.08	0.78	12	0.02	2093.00	45990.00	54500	20230630	-34.40	35550	20231020	0.56	54500	-34.40	20230630	35550	0.56	20231020	54500	-34.40	20230630	35550	0.56	20231020	1.25	Y	204320	1000	469 억	11719784	N	N	40804	N	N
66	20231019	160819	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36400	-500	5	-1.36	12881688450	355231	130.28	36650	36650	36050	47950	25850	36900	36262.82	24.93	-1650	26902	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	17092	17.39	0.79	12	0.76	2093.00	45990.00	54500	20230630	-33.21	36050	20231019	0.97	54500	-33.21	20230630	36050	0.97	20231019	54500	-33.21	20230630	36050	0.97	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	40804	N	N
67	20231019	150811	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36050	-850	5	-2.30	11313669400	312044	114.44	36650	36650	36050	47950	25850	36900	36256.65	24.93	-1650	26339	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	16928	17.22	0.78	12	0.66	2093.00	45990.00	54500	20230630	-33.85	36050	20231019	0.00	54500	-33.85	20230630	36050	0.00	20231019	54500	-33.85	20230630	36050	0.00	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
68	20231019	140822	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36200	-700	5	-1.90	9662189100	266310	97.67	36650	36650	36050	47950	25850	36900	36281.74	24.93	-1650	22304	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	16998	17.30	0.79	12	0.57	2093.00	45990.00	54500	20230630	-33.58	36050	20231019	0.42	54500	-33.58	20230630	36050	0.42	20231019	54500	-33.58	20230630	36050	0.42	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
69	20231019	130814	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36250	-650	5	-1.76	8513336700	234598	86.04	36650	36650	36050	47950	25850	36900	36289.04	24.93	-1650	19104	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	17022	17.32	0.79	12	0.50	2093.00	45990.00	54500	20230630	-33.49	36050	20231019	0.55	54500	-33.49	20230630	36050	0.55	20231019	54500	-33.49	20230630	36050	0.55	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
70	20231019	120821	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36150	-750	5	-2.03	6414578500	176622	64.77	36650	36650	36100	47950	25850	36900	36318.12	24.93	-1650	12924	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	16975	17.27	0.79	12	0.38	2093.00	45990.00	54500	20230630	-33.67	36100	20231019	0.14	54500	-33.67	20230630	36100	0.14	20231019	54500	-33.67	20230630	36100	0.14	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
71	20231019	110816	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36250	-650	5	-1.76	4856342250	133567	48.98	36650	36650	36150	47950	25850	36900	36358.85	24.93	-1650	11528	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	17022	17.32	0.79	12	0.28	2093.00	45990.00	54500	20230630	-33.49	36150	20231019	0.28	54500	-33.49	20230630	36150	0.28	20231019	54500	-33.49	20230630	36150	0.28	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
72	20231019	100809	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36400	-500	5	-1.36	3234108200	88934	32.62	36650	36650	36150	47950	25850	36900	36365.26	24.93	-1650	5895	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	17092	17.39	0.79	12	0.19	2093.00	45990.00	54500	20230630	-33.21	36150	20231019	0.69	54500	-33.21	20230630	36150	0.69	20231019	54500	-33.21	20230630	36150	0.69	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
73	20231019	090820	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36350	-550	5	-1.49	676656250	18567	6.81	36650	36650	36300	47950	25850	36900	36444.03	24.93	-1650	194	37500	37200	36950	36650	36400	37350	36800	470	11050	1000	28040	50	1	46957120	17069	17.37	0.79	12	0.04	2093.00	45990.00	54500	20230630	-33.30	36300	20231019	0.14	54500	-33.30	20230630	36300	0.14	20231019	54500	-33.30	20230630	36300	0.14	20231019	1.22	Y	204320	1000	469 억	11704959	N	N	45193	N	N
74	20231018	160823	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36900	250	2	0.68	10033492850	271346	62.91	36700	37250	36700	47600	25700	36650	36976.86	24.87	0	16150	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17327	17.63	0.80	12	0.58	2093.00	45990.00	54500	20230630	-32.29	36600	20231017	0.82	54500	-32.29	20230630	36600	0.82	20231017	54500	-32.29	20230630	36600	0.82	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	45193	N	N
75	20231018	150815	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	350	2	0.95	7967594350	215380	49.93	36700	37250	36700	47600	25700	36650	36993.20	24.87	0	23112	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17374	17.68	0.80	12	0.46	2093.00	45990.00	54500	20230630	-32.11	36600	20231017	1.09	54500	-32.11	20230630	36600	1.09	20231017	54500	-32.11	20230630	36600	1.09	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
76	20231018	140802	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	300	2	0.82	7026947550	189928	44.03	36700	37250	36700	47600	25700	36650	36997.96	24.87	0	23225	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17351	17.65	0.80	12	0.40	2093.00	45990.00	54500	20230630	-32.20	36600	20231017	0.96	54500	-32.20	20230630	36600	0.96	20231017	54500	-32.20	20230630	36600	0.96	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
77	20231018	130800	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	300	2	0.82	5852298050	158133	36.66	36700	37250	36700	47600	25700	36650	37008.71	24.87	0	24770	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17351	17.65	0.80	12	0.34	2093.00	45990.00	54500	20230630	-32.20	36600	20231017	0.96	54500	-32.20	20230630	36600	0.96	20231017	54500	-32.20	20230630	36600	0.96	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
78	20231018	120816	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	300	2	0.82	4972322400	134292	31.13	36700	37250	36700	47600	25700	36650	37026.21	24.87	0	23510	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17351	17.65	0.80	12	0.29	2093.00	45990.00	54500	20230630	-32.20	36600	20231017	0.96	54500	-32.20	20230630	36600	0.96	20231017	54500	-32.20	20230630	36600	0.96	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
79	20231018	110808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	450	2	1.23	3770524200	101793	23.60	36700	37250	36700	47600	25700	36650	37041.11	24.87	0	28031	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17421	17.73	0.81	12	0.22	2093.00	45990.00	54500	20230630	-31.93	36600	20231017	1.37	54500	-31.93	20230630	36600	1.37	20231017	54500	-31.93	20230630	36600	1.37	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
80	20231018	100818	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	450	2	1.23	2596071050	70159	16.26	36700	37250	36700	47600	25700	36650	37002.70	24.87	0	20497	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17421	17.73	0.81	12	0.15	2093.00	45990.00	54500	20230630	-31.93	36600	20231017	1.37	54500	-31.93	20230630	36600	1.37	20231017	54500	-31.93	20230630	36600	1.37	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
81	20231018	090804	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36900	250	2	0.68	723916050	19616	4.55	36700	37100	36700	47600	25700	36650	36904.41	24.87	0	4867	37950	37300	36950	36300	35950	37125	36125	470	10950	1000	27850	50	1	46957120	17327	17.63	0.80	12	0.04	2093.00	45990.00	54500	20230630	-32.29	36600	20231017	0.82	54500	-32.29	20230630	36600	0.82	20231017	54500	-32.29	20230630	36600	0.82	20231017	1.25	Y	204320	1000	469 억	11678253	N	N	52379	N	N
82	20231017	160808	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36650	-250	5	-0.68	15806834150	427389	118.80	37200	37600	36600	47950	25850	36900	36984.84	24.82	0	8696	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17210	17.51	0.80	12	0.91	2093.00	45990.00	54500	20230630	-32.75	36600	20231017	0.14	54500	-32.75	20230630	36600	0.14	20231017	54500	-32.75	20230630	36600	0.14	20231017	1.01	Y	204320	1000	469 억	11655721	N	N	52379	N	N
83	20231017	150814	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36750	-150	5	-0.41	14643953600	395687	109.99	37200	37600	36600	47950	25850	36900	37008.93	24.82	0	9938	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17257	17.56	0.80	12	0.84	2093.00	45990.00	54500	20230630	-32.57	36600	20231017	0.41	54500	-32.57	20230630	36600	0.41	20231017	54500	-32.57	20230630	36600	0.41	20231017	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
84	20231017	140815	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36750	-150	5	-0.41	11829379000	319082	88.69	37200	37600	36750	47950	25850	36900	37073.16	24.82	0	6112	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17257	17.56	0.80	12	0.68	2093.00	45990.00	54500	20230630	-32.57	36700	20231016	0.14	54500	-32.57	20230630	36700	0.14	20231016	54500	-32.57	20230630	36700	0.14	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
85	20231017	130808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	-50	5	-0.14	9256237700	249247	69.28	37200	37600	36800	47950	25850	36900	37136.81	24.82	0	6167	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17304	17.61	0.80	12	0.53	2093.00	45990.00	54500	20230630	-32.39	36700	20231016	0.41	54500	-32.39	20230630	36700	0.41	20231016	54500	-32.39	20230630	36700	0.41	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
86	20231017	120812	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	50	2	0.14	7043586400	189330	52.63	37200	37600	36900	47950	25850	36900	37202.70	24.82	0	4212	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17351	17.65	0.80	12	0.40	2093.00	45990.00	54500	20230630	-32.20	36700	20231016	0.68	54500	-32.20	20230630	36700	0.68	20231016	54500	-32.20	20230630	36700	0.68	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
87	20231017	110803	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	400	2	1.08	5480453450	147173	40.91	37200	37600	36900	47950	25850	36900	37238.17	24.82	0	1459	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17515	17.82	0.81	12	0.31	2093.00	45990.00	54500	20230630	-31.56	36700	20231016	1.63	54500	-31.56	20230630	36700	1.63	20231016	54500	-31.56	20230630	36700	1.63	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
88	20231017	100757	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	150	2	0.41	4213534600	113004	31.41	37200	37600	36950	47950	25850	36900	37286.60	24.82	0	158	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17398	17.70	0.81	12	0.24	2093.00	45990.00	54500	20230630	-32.02	36700	20231016	0.95	54500	-32.02	20230630	36700	0.95	20231016	54500	-32.02	20230630	36700	0.95	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
89	20231017	090804	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	550	2	1.49	880558850	23555	6.55	37200	37500	37150	47950	25850	36900	37383.10	24.82	0	4129	38433	37666	37183	36416	35933	37425	36175	470	11050	1000	28040	50	1	46957120	17585	17.89	0.81	12	0.05	2093.00	45990.00	54500	20230630	-31.28	36700	20231016	2.04	54500	-31.28	20230630	36700	2.04	20231016	54500	-31.28	20230630	36700	2.04	20231016	1.01	Y	204320	1000	469 억	11655721	N	N	11526	N	N
90	20231016	160805	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36900	-350	5	-0.94	13284362050	357224	37.62	37250	37950	36700	48400	26100	37250	37187.99	24.56	0	69346	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17327	17.63	0.80	12	0.76	2093.00	45990.00	54500	20230630	-32.29	36700	20231016	0.54	54500	-32.29	20230630	36700	0.54	20231016	54500	-32.29	20230630	36700	0.54	20231016	1.10	N	204320	1000	469 억	11533262	N	N	11526	N	N
91	20231016	150805	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36900	-350	5	-0.94	11757926250	315829	33.26	37250	37950	36700	48400	26100	37250	37228.77	24.56	0	58658	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17327	17.63	0.80	12	0.67	2093.00	45990.00	54500	20230630	-32.29	36700	20231016	0.54	54500	-32.29	20230630	36700	0.54	20231016	54500	-32.29	20230630	36700	0.54	20231016	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
92	20231016	140806	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36850	-400	5	-1.07	9518833450	255034	26.86	37250	37950	36750	48400	26100	37250	37323.80	24.56	0	55813	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17304	17.61	0.80	12	0.54	2093.00	45990.00	54500	20230630	-32.39	36750	20231016	0.27	54500	-32.39	20230630	36750	0.27	20231016	54500	-32.39	20230630	36750	0.27	20231016	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
93	20231016	130800	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	36950	-300	5	-0.81	8042215800	214977	22.64	37250	37950	36900	48400	26100	37250	37409.70	24.56	0	45438	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17351	17.65	0.80	12	0.46	2093.00	45990.00	54500	20230630	-32.20	36900	20231016	0.14	54500	-32.20	20230630	36900	0.14	20231016	54500	-32.20	20230630	36900	0.14	20231016	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
94	20231016	120800	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	37100	-150	5	-0.40	6678871950	178123	18.76	37250	37950	37000	48400	26100	37250	37495.91	24.56	0	42604	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17421	17.73	0.81	12	0.38	2093.00	45990.00	54500	20230630	-31.93	37000	20231016	0.27	54500	-31.93	20230630	37000	0.27	20231016	54500	-31.93	20230630	37000	0.27	20231016	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
95	20231016	110756	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	37300	50	2	0.13	5610536900	149367	15.73	37250	37950	37100	48400	26100	37250	37562.20	24.56	0	38715	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17515	17.82	0.81	12	0.32	2093.00	45990.00	54500	20230630	-31.56	37100	20231016	0.54	54500	-31.56	20230630	37100	0.54	20231016	54500	-31.56	20230630	37100	0.54	20231016	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
96	20231016	100752	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37700	450	2	1.21	3894509900	103548	10.90	37250	37950	37200	48400	26100	37250	37610.85	24.56	0	30621	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17703	18.01	0.82	12	0.22	2093.00	45990.00	54500	20230630	-30.83	37150	20231013	1.48	54500	-30.83	20230630	37150	1.48	20231013	54500	-30.83	20230630	37150	1.48	20231013	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
97	20231016	090754	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37600	350	2	0.94	1440972600	38399	4.04	37250	37800	37200	48400	26100	37250	37526.68	24.56	0	6724	40783	39016	38083	36316	35383	38550	35850	470	11150	1000	28310	50	1	46957120	17656	17.96	0.82	12	0.08	2093.00	45990.00	54500	20230630	-31.01	37150	20231013	1.21	54500	-31.01	20230630	37150	1.21	20231013	54500	-31.01	20230630	37150	1.21	20231013	1.10	N	204320	1000	469 억	11533262	N	N	274179	N	N
98	20231012	160817	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	1200	2	3.06	22267195900	556635	65.15	39350	40500	39350	50900	27450	39200	40002.81	24.66	0	258005	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18971	19.30	0.88	12	1.19	2093.00	45990.00	54500	20230630	-25.87	39050	20231011	3.46	54500	-25.87	20230630	39050	3.46	20231011	54500	-25.87	20230630	39050	3.46	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	85532	N	N
99	20231012	150800	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40050	850	2	2.17	19367153400	484753	56.73	39350	40500	39350	50900	27450	39200	39952.62	24.66	0	273774	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18806	19.14	0.87	12	1.03	2093.00	45990.00	54500	20230630	-26.51	39050	20231011	2.56	54500	-26.51	20230630	39050	2.56	20231011	54500	-26.51	20230630	39050	2.56	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
100	20231012	140800	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40100	900	2	2.30	17170498750	429846	50.31	39350	40500	39350	50900	27450	39200	39945.70	24.66	0	246767	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18830	19.16	0.87	12	0.92	2093.00	45990.00	54500	20230630	-26.42	39050	20231011	2.69	54500	-26.42	20230630	39050	2.69	20231011	54500	-26.42	20230630	39050	2.69	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
101	20231012	130801	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	1150	2	2.93	15192867250	380674	44.55	39350	40500	39350	50900	27450	39200	39910.44	24.66	0	213119	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18947	19.28	0.88	12	0.81	2093.00	45990.00	54500	20230630	-25.96	39050	20231011	3.33	54500	-25.96	20230630	39050	3.33	20231011	54500	-25.96	20230630	39050	3.33	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
102	20231012	120809	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39950	750	2	1.91	11555520350	290265	33.97	39350	40200	39350	50900	27450	39200	39810.24	24.66	0	151062	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18759	19.09	0.87	12	0.62	2093.00	45990.00	54500	20230630	-26.70	39050	20231011	2.30	54500	-26.70	20230630	39050	2.30	20231011	54500	-26.70	20230630	39050	2.30	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
103	20231012	110808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39800	600	2	1.53	9318868300	234120	27.40	39350	40200	39350	50900	27450	39200	39803.81	24.66	0	118200	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18689	19.02	0.87	12	0.50	2093.00	45990.00	54500	20230630	-26.97	39050	20231011	1.92	54500	-26.97	20230630	39050	1.92	20231011	54500	-26.97	20230630	39050	1.92	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
104	20231012	100802	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39800	600	2	1.53	7234185700	181742	21.27	39350	40200	39350	50900	27450	39200	39804.70	24.66	0	89601	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18689	19.02	0.87	12	0.39	2093.00	45990.00	54500	20230630	-26.97	39050	20231011	1.92	54500	-26.97	20230630	39050	1.92	20231011	54500	-26.97	20230630	39050	1.92	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
105	20231012	090808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39850	650	2	1.66	2204589650	55611	6.51	39350	39850	39350	50900	27450	39200	39643.05	24.66	0	32755	42033	40616	39833	38416	37633	40225	38025	470	11700	1000	29790	50	1	46957120	18712	19.04	0.87	12	0.12	2093.00	45990.00	54500	20230630	-26.88	39050	20231011	2.05	54500	-26.88	20230630	39050	2.05	20231011	54500	-26.88	20230630	39050	2.05	20231011	0.96	Y	204320	1000	469 억	11579629	N	N	123649	N	N
106	20231011	160758	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39200	-1400	5	-3.45	33669295100	850874	308.89	40700	41250	39050	52700	28450	40600	39570.83	25.07	0	-82990	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18407	18.73	0.85	12	1.81	2093.00	45990.00	54500	20230630	-28.07	39050	20231011	0.38	54500	-28.07	20230630	39050	0.38	20231011	54500	-28.07	20230630	39050	0.38	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	123649	N	N
107	20231011	150802	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39200	-1400	5	-3.45	31731049400	801384	290.93	40700	41250	39050	52700	28450	40600	39595.31	25.07	0	-81978	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18407	18.73	0.85	12	1.71	2093.00	45990.00	54500	20230630	-28.07	39050	20231011	0.38	54500	-28.07	20230630	39050	0.38	20231011	54500	-28.07	20230630	39050	0.38	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
108	20231011	140806	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39150	-1450	5	-3.57	27713537450	698792	253.68	40700	41250	39050	52700	28450	40600	39659.21	25.07	0	-90138	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18384	18.71	0.85	12	1.49	2093.00	45990.00	54500	20230630	-28.17	39050	20231011	0.26	54500	-28.17	20230630	39050	0.26	20231011	54500	-28.17	20230630	39050	0.26	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
109	20231011	130756	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39350	-1250	5	-3.08	23753305350	597849	217.04	40700	41250	39050	52700	28450	40600	39731.28	25.07	0	-90495	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18478	18.80	0.86	12	1.27	2093.00	45990.00	54500	20230630	-27.80	39050	20231011	0.77	54500	-27.80	20230630	39050	0.77	20231011	54500	-27.80	20230630	39050	0.77	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
110	20231011	120811	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39350	-1250	5	-3.08	20614880100	518106	188.09	40700	41250	39050	52700	28450	40600	39788.92	25.07	0	-101989	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18478	18.80	0.86	12	1.10	2093.00	45990.00	54500	20230630	-27.80	39050	20231011	0.77	54500	-27.80	20230630	39050	0.77	20231011	54500	-27.80	20230630	39050	0.77	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
111	20231011	110805	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39150	-1450	5	-3.57	17260835550	432495	157.01	40700	41250	39050	52700	28450	40600	39909.91	25.07	0	-89246	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18384	18.71	0.85	12	0.92	2093.00	45990.00	54500	20230630	-28.17	39050	20231011	0.26	54500	-28.17	20230630	39050	0.26	20231011	54500	-28.17	20230630	39050	0.26	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
112	20231011	100800	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39950	-650	5	-1.60	8068359350	199343	72.37	40700	41250	39850	52700	28450	40600	40474.76	25.07	0	-20035	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	18759	19.09	0.87	12	0.42	2093.00	45990.00	54500	20230630	-26.70	39850	20231011	0.25	54500	-26.70	20230630	39850	0.25	20231011	54500	-26.70	20230630	39850	0.25	20231011	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
113	20231011	090804	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	350	2	0.86	676070750	16528	6.00	40700	41050	40700	52700	28450	40600	40904.57	25.07	0	5908	42266	41432	40866	40032	39466	41150	39750	470	12100	1000	30850	50	1	46957120	19229	19.57	0.89	12	0.04	2093.00	45990.00	54500	20230630	-24.86	39950	20230922	2.50	54500	-24.86	20230630	39950	2.50	20230922	54500	-24.86	20230630	39950	2.50	20230922	0.96	Y	204320	1000	469 억	11770820	N	N	27506	N	N
114	20231010	160757	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-450	5	-1.10	11241507500	274700	160.65	41650	41700	40300	53300	28750	41050	40923.02	25.05	-1700	14688	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19065	19.40	0.88	12	0.59	2093.00	45990.00	54500	20230630	-25.50	39950	20230922	1.63	54500	-25.50	20230630	39950	1.63	20230922	54500	-25.50	20230630	39950	1.63	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	27506	N	N
115	20231010	150753	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	-650	5	-1.58	10406427350	254103	148.61	41650	41700	40300	53300	28750	41050	40953.57	25.05	-1700	15760	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	18971	19.30	0.88	12	0.54	2093.00	45990.00	54500	20230630	-25.87	39950	20230922	1.13	54500	-25.87	20230630	39950	1.13	20230922	54500	-25.87	20230630	39950	1.13	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
116	20231010	140758	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40500	-550	5	-1.34	8370650300	203715	119.14	41650	41700	40500	53300	28750	41050	41090.01	25.05	-1700	15499	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19018	19.35	0.88	12	0.43	2093.00	45990.00	54500	20230630	-25.69	39950	20230922	1.38	54500	-25.69	20230630	39950	1.38	20230922	54500	-25.69	20230630	39950	1.38	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
117	20231010	130750	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-500	5	-1.22	6936598550	168343	98.45	41650	41700	40550	53300	28750	41050	41205.17	25.05	-1700	22189	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19041	19.37	0.88	12	0.36	2093.00	45990.00	54500	20230630	-25.60	39950	20230922	1.50	54500	-25.60	20230630	39950	1.50	20230922	54500	-25.60	20230630	39950	1.50	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
118	20231010	120749	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	-50	5	-0.12	5980062600	144929	84.76	41650	41700	40900	53300	28750	41050	41262.04	25.05	-1700	19643	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19252	19.59	0.89	12	0.31	2093.00	45990.00	54500	20230630	-24.77	39950	20230922	2.63	54500	-24.77	20230630	39950	2.63	20230922	54500	-24.77	20230630	39950	2.63	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
119	20231010	110736	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	100	2	0.24	5068742900	122716	71.77	41650	41700	41000	53300	28750	41050	41304.70	25.05	-1700	19913	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19323	19.66	0.89	12	0.26	2093.00	45990.00	54500	20230630	-24.50	39950	20230922	3.00	54500	-24.50	20230630	39950	3.00	20230922	54500	-24.50	20230630	39950	3.00	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
120	20231010	100744	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	150	2	0.37	3790751800	91644	53.60	41650	41700	41050	53300	28750	41050	41363.95	25.05	-1700	18802	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19346	19.68	0.90	12	0.20	2093.00	45990.00	54500	20230630	-24.40	39950	20230922	3.13	54500	-24.40	20230630	39950	3.13	20230922	54500	-24.40	20230630	39950	3.13	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
121	20231010	090738	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	50	2	0.12	807912150	19555	11.44	41650	41700	41050	53300	28750	41050	41315.13	25.05	-1700	1465	41950	41500	40950	40500	39950	41725	40725	470	12250	1000	31190	50	1	46957120	19299	19.64	0.89	12	0.04	2093.00	45990.00	54500	20230630	-24.59	39950	20230922	2.88	54500	-24.59	20230630	39950	2.88	20230922	54500	-24.59	20230630	39950	2.88	20230922	0.99	Y	204320	1000	469 억	11762140	N	N	11489	N	N
122	20231006	160745	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	300	2	0.74	6959992650	170400	65.22	40700	41400	40400	52900	28550	40750	40844.93	24.98	2091	34856	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19276	19.61	0.89	12	0.36	2093.00	45990.00	54500	20230630	-24.68	39950	20230922	2.75	54500	-24.68	20230630	39950	2.75	20230922	54500	-24.68	20230630	39950	2.75	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	11489	N	N
123	20231006	150734	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	50	2	0.12	6139460450	150361	57.55	40700	41400	40400	52900	28550	40750	40831.47	24.98	2091	30849	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19159	19.49	0.89	12	0.32	2093.00	45990.00	54500	20230630	-25.14	39950	20230922	2.13	54500	-25.14	20230630	39950	2.13	20230922	54500	-25.14	20230630	39950	2.13	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
124	20231006	140736	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	0	3	0.00	4459185850	109108	41.76	40700	41400	40400	52900	28550	40750	40869.47	24.98	2091	12639	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19135	19.47	0.89	12	0.23	2093.00	45990.00	54500	20230630	-25.23	39950	20230922	2.00	54500	-25.23	20230630	39950	2.00	20230922	54500	-25.23	20230630	39950	2.00	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
125	20231006	130727	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	100	2	0.25	3277897150	80181	30.69	40700	41400	40400	52900	28550	40750	40881.23	24.98	2091	2987	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19182	19.52	0.89	12	0.17	2093.00	45990.00	54500	20230630	-25.05	39950	20230922	2.25	54500	-25.05	20230630	39950	2.25	20230922	54500	-25.05	20230630	39950	2.25	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
126	20231006	120726	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	200	2	0.49	2805157600	68621	26.26	40700	41400	40400	52900	28550	40750	40879.01	24.98	2091	442	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19229	19.57	0.89	12	0.15	2093.00	45990.00	54500	20230630	-24.86	39950	20230922	2.50	54500	-24.86	20230630	39950	2.50	20230922	54500	-24.86	20230630	39950	2.50	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
127	20231006	110719	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	250	2	0.61	2372590200	58058	22.22	40700	41400	40400	52900	28550	40750	40865.87	24.98	2091	-2962	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19252	19.59	0.89	12	0.12	2093.00	45990.00	54500	20230630	-24.77	39950	20230922	2.63	54500	-24.77	20230630	39950	2.63	20230922	54500	-24.77	20230630	39950	2.63	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
128	20231006	100724	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	100	2	0.25	1445118050	35478	13.58	40700	41000	40400	52900	28550	40750	40732.79	24.98	2091	-6788	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19182	19.52	0.89	12	0.08	2093.00	45990.00	54500	20230630	-25.05	39950	20230922	2.25	54500	-25.05	20230630	39950	2.25	20230922	54500	-25.05	20230630	39950	2.25	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N
129	20231006	090721	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-200	5	-0.49	514146050	12656	4.84	40700	40900	40400	52900	28550	40750	40624.64	24.98	2091	-5337	42116	41432	40916	40232	39716	41175	39975	470	12150	1000	30970	50	1	46957120	19041	19.37	0.88	12	0.03	2093.00	45990.00	54500	20230630	-25.60	39950	20230922	1.50	54500	-25.60	20230630	39950	1.50	20230922	54500	-25.60	20230630	39950	1.50	20230922	1.01	Y	204320	1000	469 억	11728637	N	N	57743	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History