KissMeData/204320/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 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	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	20241031	161028	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36350	100	2	0.28	8667760800	236882	153.17	36200	37150	35800	47100	25400	36250	36592.61	26.73	691	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17069	12.59	0.77	12	0.50	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.70	N	204320	1000	469 억	12552943	N	N	18	N	N
3	20241031	151044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36550	300	2	0.83	6798351750	185612	120.02	36200	37150	35800	47100	25400	36250	36626.70	26.73	5935	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17163	12.66	0.77	12	0.40	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
4	20241031	141043	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36850	600	2	1.66	5546806300	151558	98.00	36200	37150	35800	47100	25400	36250	36598.59	26.73	13134	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17304	12.76	0.78	12	0.32	2887.00	47505.00	50000	20240605	-26.30	30850	20240909	19.45	50000	-26.30	20240605	30850	19.45	20240909	50000	-26.30	20240605	30850	19.45	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
5	20241031	131042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36800	550	2	1.52	3794752800	104167	67.36	36200	36950	35800	47100	25400	36250	36429.53	26.73	6679	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17280	12.75	0.77	12	0.22	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
6	20241031	121042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36700	450	2	1.24	3192755950	87767	56.75	36200	36950	35800	47100	25400	36250	36377.65	26.73	7106	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17233	12.71	0.77	12	0.19	2887.00	47505.00	50000	20240605	-26.60	30850	20240909	18.96	50000	-26.60	20240605	30850	18.96	20240909	50000	-26.60	20240605	30850	18.96	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
7	20241031	111041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	250	2	0.69	2535071600	69779	45.12	36200	36950	35800	47100	25400	36250	36330.02	26.73	10208	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	17139	12.64	0.77	12	0.15	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
8	20241031	101041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36200	-50	5	-0.14	1281184450	35499	22.95	36200	36450	35800	47100	25400	36250	36090.67	26.73	4083	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	16998	12.54	0.76	12	0.08	2887.00	47505.00	50000	20240605	-27.60	30850	20240909	17.34	50000	-27.60	20240605	30850	17.34	20240909	50000	-27.60	20240605	30850	17.34	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
9	20241031	091040	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36000	-250	5	-0.69	390253700	10845	7.01	36200	36200	35800	47100	25400	36250	35984.42	26.73	750	37216	36732	36116	35632	35016	36425	35325	470	10850	1000	26820	50	1	46957120	16905	12.47	0.76	12	0.02	2887.00	47505.00	50000	20240605	-28.00	30850	20240909	16.69	50000	-28.00	20240605	30850	16.69	20240909	50000	-28.00	20240605	30850	16.69	20240909	0.70	N	204320	1000	469 억	12552943	N	N	1748	N	N
10	20241030	161038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36250	250	2	0.69	5560788950	153442	40.66	36300	36600	35500	46800	25200	36000	36240.48	26.78	22895	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17022	12.56	0.76	12	0.33	2887.00	47505.00	50000	20240605	-27.50	30850	20240909	17.50	50000	-27.50	20240605	30850	17.50	20240909	50000	-27.50	20240605	30850	17.50	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1747	N	N
11	20241030	151102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36450	450	2	1.25	4374372950	120735	31.99	36300	36600	35500	46800	25200	36000	36231.39	26.78	3624	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17116	12.63	0.77	12	0.26	2887.00	47505.00	50000	20240605	-27.10	30850	20240909	18.15	50000	-27.10	20240605	30850	18.15	20240909	50000	-27.10	20240605	30850	18.15	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
12	20241030	141038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	300	2	0.83	3606735600	99693	26.42	36300	36500	35500	46800	25200	36000	36178.61	26.78	3861	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17045	12.57	0.76	12	0.21	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
13	20241030	131046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36350	350	2	0.97	3005512700	83144	22.03	36300	36500	35500	46800	25200	36000	36148.46	26.78	2750	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17069	12.59	0.77	12	0.18	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
14	20241030	121102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36400	400	2	1.11	2617193200	72447	19.20	36300	36500	35500	46800	25200	36000	36125.80	26.78	5219	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17092	12.61	0.77	12	0.15	2887.00	47505.00	50000	20240605	-27.20	30850	20240909	17.99	50000	-27.20	20240605	30850	17.99	20240909	50000	-27.20	20240605	30850	17.99	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
15	20241030	111042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36400	400	2	1.11	2209290200	61232	16.22	36300	36500	35500	46800	25200	36000	36080.78	26.78	7258	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	17092	12.61	0.77	12	0.13	2887.00	47505.00	50000	20240605	-27.20	30850	20240909	17.99	50000	-27.20	20240605	30850	17.99	20240909	50000	-27.20	20240605	30850	17.99	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
16	20241030	101037	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	100	2	0.28	1431121350	39796	10.54	36300	36400	35500	46800	25200	36000	35961.34	26.78	-1435	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	16952	12.50	0.76	12	0.08	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
17	20241030	091043	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	-50	5	-0.14	870274800	24215	6.42	36300	36400	35500	46800	25200	36000	35939.24	26.78	-2330	39933	37966	36833	34866	33733	37400	34300	470	10800	1000	26640	50	1	46957120	16881	12.45	0.76	12	0.05	2887.00	47505.00	50000	20240605	-28.10	30850	20240909	16.53	50000	-28.10	20240605	30850	16.53	20240909	50000	-28.10	20240605	30850	16.53	20240909	0.73	N	204320	1000	469 억	12574646	N	N	1136	N	N
18	20241029	161004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36000	-2350	5	-6.13	13709908300	374824	58.50	38750	38800	35700	49850	26850	38350	36576.53	27.03	-115554	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	16905	12.47	0.76	12	0.80	2887.00	47505.00	50000	20240605	-28.00	30850	20240909	16.69	50000	-28.00	20240605	30850	16.69	20240909	50000	-28.00	20240605	30850	16.69	20240909	0.73	N	204320	1000	469 억	12691715	N	N	1136	N	N
19	20241029	151019	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	-2050	5	-5.35	12398352400	338465	52.83	38750	38800	35700	49850	26850	38350	36630.59	27.03	-104795	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	17045	12.57	0.76	12	0.72	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
20	20241029	140902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36050	-2300	5	-6.00	10421613550	283694	44.28	38750	38800	35700	49850	26850	38350	36734.81	27.03	-86750	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	16928	12.49	0.76	12	0.60	2887.00	47505.00	50000	20240605	-27.90	30850	20240909	16.86	50000	-27.90	20240605	30850	16.86	20240909	50000	-27.90	20240605	30850	16.86	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
21	20241029	131012	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36150	-2200	5	-5.74	7673067450	207355	32.36	38750	38800	36150	49850	26850	38350	37003.82	27.03	-69037	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	16975	12.52	0.76	12	0.44	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
22	20241029	121012	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36550	-1800	5	-4.69	5992298450	161209	25.16	38750	38800	36450	49850	26850	38350	37170.23	27.03	-52067	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	17163	12.66	0.77	12	0.34	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
23	20241029	111029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	-1850	5	-4.82	4905075100	131488	20.52	38750	38800	36450	49850	26850	38350	37303.53	27.03	-38015	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	17139	12.64	0.77	12	0.28	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
24	20241029	101009	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-850	5	-2.22	2462044400	65225	10.18	38750	38800	37100	49850	26850	38350	37745.98	27.03	-15614	40116	39232	37816	36932	35516	39675	37375	470	11500	1000	28370	50	1	46957120	17609	12.99	0.79	12	0.14	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.73	N	204320	1000	469 억	12691715	N	N	332	N	N
25	20241028	161000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-1850	5	-4.60	24163398850	639996	151.96	38000	38700	36400	52200	28150	40200	37754.08	27.29	-100561	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	18008	13.28	0.81	12	1.36	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.73	N	204320	1000	469 억	12814487	N	N	332	N	N
26	20241028	151007	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38650	-1550	5	-3.86	23604654300	625472	148.52	38000	38700	36400	52200	28150	40200	37737.53	27.29	-98305	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	18149	13.39	0.81	12	1.33	2887.00	47505.00	50000	20240605	-22.70	30850	20240909	25.28	50000	-22.70	20240605	30850	25.28	20240909	50000	-22.70	20240605	30850	25.28	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
27	20241028	141009	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	-1700	5	-4.23	21001686700	557881	132.47	38000	38550	36400	52200	28150	40200	37643.81	27.29	-74111	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	18078	13.34	0.81	12	1.19	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
28	20241028	131002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	-2350	5	-5.85	17482507800	465406	110.51	38000	38450	36400	52200	28150	40200	37561.95	27.29	-70199	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	17773	13.11	0.80	12	0.99	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
29	20241028	121006	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	-2350	5	-5.85	15630951750	416481	98.89	38000	38450	36400	52200	28150	40200	37528.69	27.29	-57327	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	17773	13.11	0.80	12	0.89	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
30	20241028	110839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37900	-2300	5	-5.72	13594685100	362637	86.11	38000	38450	36400	52200	28150	40200	37485.71	27.29	-48021	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	17797	13.13	0.80	12	0.77	2887.00	47505.00	50000	20240605	-24.20	30850	20240909	22.85	50000	-24.20	20240605	30850	22.85	20240909	50000	-24.20	20240605	30850	22.85	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
31	20241028	100954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-2700	5	-6.72	9907110150	264137	62.72	38000	38450	36400	52200	28150	40200	37503.78	27.29	-33780	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	17609	12.99	0.79	12	0.56	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
32	20241028	091002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36600	-3600	5	-8.96	3938810100	105106	24.96	38000	38450	36450	52200	28150	40200	37465.25	27.29	-15939	41866	41032	40116	39282	38366	41450	39700	470	12000	1000	29740	50	1	46957120	17186	12.68	0.77	12	0.22	2887.00	47505.00	50000	20240605	-26.80	30850	20240909	18.64	50000	-26.80	20240605	30850	18.64	20240909	50000	-26.80	20240605	30850	18.64	20240909	0.73	N	204320	1000	469 억	12814487	N	N	92	N	N
33	20241025	161004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40200	500	2	1.26	15956143650	397327	70.65	39850	40950	39200	51600	27800	39700	40159.02	27.45	-64491	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18877	13.92	0.85	12	0.85	2887.00	47505.00	50000	20240605	-19.60	30850	20240909	30.31	50000	-19.60	20240605	30850	30.31	20240909	50000	-19.60	20240605	30850	30.31	20240909	0.73	N	204320	1000	469 억	12891785	N	N	92	N	N
34	20241025	151005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40300	600	2	1.51	15521781750	386527	68.73	39850	40950	39200	51600	27800	39700	40157.39	27.45	-62046	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18924	13.96	0.85	12	0.82	2887.00	47505.00	50000	20240605	-19.40	30850	20240909	30.63	50000	-19.40	20240605	30850	30.63	20240909	50000	-19.40	20240605	30850	30.63	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
35	20241025	141004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40350	650	2	1.64	13636339100	339656	60.39	39850	40950	39200	51600	27800	39700	40147.89	27.45	-47698	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18947	13.98	0.85	12	0.72	2887.00	47505.00	50000	20240605	-19.30	30850	20240909	30.79	50000	-19.30	20240605	30850	30.79	20240909	50000	-19.30	20240605	30850	30.79	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
36	20241025	131005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39750	50	2	0.13	11313350500	281883	50.12	39850	40950	39200	51600	27800	39700	40135.37	27.45	-46326	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18665	13.77	0.84	12	0.60	2887.00	47505.00	50000	20240605	-20.50	30850	20240909	28.85	50000	-20.50	20240605	30850	28.85	20240909	50000	-20.50	20240605	30850	28.85	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
37	20241025	121007	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39800	100	2	0.25	10336464800	257334	45.76	39850	40950	39200	51600	27800	39700	40168.04	27.45	-46614	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18689	13.79	0.84	12	0.55	2887.00	47505.00	50000	20240605	-20.40	30850	20240909	29.01	50000	-20.40	20240605	30850	29.01	20240909	50000	-20.40	20240605	30850	29.01	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
38	20241025	111001	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40300	600	2	1.51	9158000050	227954	40.53	39850	40950	39200	51600	27800	39700	40175.39	27.45	-38700	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18924	13.96	0.85	12	0.49	2887.00	47505.00	50000	20240605	-19.40	30850	20240909	30.63	50000	-19.40	20240605	30850	30.63	20240909	50000	-19.40	20240605	30850	30.63	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
39	20241025	101003	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40850	1150	2	2.90	6499244900	162084	28.82	39850	40950	39200	51600	27800	39700	40098.73	27.45	-8701	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	19182	14.15	0.86	12	0.35	2887.00	47505.00	50000	20240605	-18.30	30850	20240909	32.41	50000	-18.30	20240605	30850	32.41	20240909	50000	-18.30	20240605	30850	32.41	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
40	20241025	091006	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39550	-150	5	-0.38	1260122400	31750	5.65	39850	39950	39250	51600	27800	39700	39688.79	27.45	-2502	41800	40750	38750	37700	35700	41275	38225	470	11900	1000	29370	50	1	46957120	18572	13.70	0.83	12	0.07	2887.00	47505.00	50000	20240605	-20.90	30850	20240909	28.20	50000	-20.90	20240605	30850	28.20	20240909	50000	-20.90	20240605	30850	28.20	20240909	0.73	N	204320	1000	469 억	12891785	N	N	11	N	N
41	20241024	160945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39700	3050	2	8.32	21891957700	561254	257.03	37100	39800	36750	47600	25700	36650	39004.84	27.43	37256	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18642	13.75	0.84	12	1.20	2887.00	47505.00	50000	20240605	-20.60	30850	20240909	28.69	50000	-20.60	20240605	30850	28.69	20240909	50000	-20.60	20240605	30850	28.69	20240909	0.74	N	204320	1000	469 억	12882544	N	N	11	N	N
42	20241024	150954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39750	3100	2	8.46	20598513850	528671	242.11	37100	39800	36750	47600	25700	36650	38963.04	27.43	37173	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18665	13.77	0.84	12	1.13	2887.00	47505.00	50000	20240605	-20.50	30850	20240909	28.85	50000	-20.50	20240605	30850	28.85	20240909	50000	-20.50	20240605	30850	28.85	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
43	20241024	140941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39350	2700	2	7.37	16281253450	419568	192.15	37100	39800	36750	47600	25700	36650	38805.06	27.43	40663	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18478	13.63	0.83	12	0.89	2887.00	47505.00	50000	20240605	-21.30	30850	20240909	27.55	50000	-21.30	20240605	30850	27.55	20240909	50000	-21.30	20240605	30850	27.55	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
44	20241024	130952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	2350	2	6.41	12154239550	315002	144.26	37100	39250	36750	47600	25700	36650	38584.96	27.43	35697	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18313	13.51	0.82	12	0.67	2887.00	47505.00	50000	20240605	-22.00	30850	20240909	26.42	50000	-22.00	20240605	30850	26.42	20240909	50000	-22.00	20240605	30850	26.42	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
45	20241024	120950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	2250	2	6.14	10600185100	275152	126.01	37100	39250	36750	47600	25700	36650	38525.18	27.43	35834	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18266	13.47	0.82	12	0.59	2887.00	47505.00	50000	20240605	-22.20	30850	20240909	26.09	50000	-22.20	20240605	30850	26.09	20240909	50000	-22.20	20240605	30850	26.09	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
46	20241024	110948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39100	2450	2	6.68	8378628800	218314	99.98	37100	39150	36750	47600	25700	36650	38379.20	27.43	38334	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18360	13.54	0.82	12	0.46	2887.00	47505.00	50000	20240605	-21.80	30850	20240909	26.74	50000	-21.80	20240605	30850	26.74	20240909	50000	-21.80	20240605	30850	26.74	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
47	20241024	100914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	2350	2	6.41	5568163900	146156	66.93	37100	39150	36750	47600	25700	36650	38097.91	27.43	34487	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	18313	13.51	0.82	12	0.31	2887.00	47505.00	50000	20240605	-22.00	30850	20240909	26.42	50000	-22.00	20240605	30850	26.42	20240909	50000	-22.00	20240605	30850	26.42	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
48	20241024	091019	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	850	2	2.32	611344900	16424	7.52	37100	37550	36750	47600	25700	36650	37224.44	27.43	4116	38383	37516	36633	35766	34883	37075	35325	470	10950	1000	27120	50	1	46957120	17609	12.99	0.79	12	0.03	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.74	N	204320	1000	469 억	12882544	N	N	12	N	N
49	20241023	160952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	-650	5	-1.74	7993180200	218018	75.54	37500	37500	35750	48450	26150	37300	36662.94	27.49	-19703	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17210	12.69	0.77	12	0.46	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.75	N	204320	1000	469 억	12907568	N	N	12	N	N
50	20241023	151011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36750	-550	5	-1.47	7445065950	203072	70.36	37500	37500	35750	48450	26150	37300	36662.20	27.49	-19767	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17257	12.73	0.77	12	0.43	2887.00	47505.00	50000	20240605	-26.50	30850	20240909	19.12	50000	-26.50	20240605	30850	19.12	20240909	50000	-26.50	20240605	30850	19.12	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
51	20241023	141016	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36950	-350	5	-0.94	6386167000	174270	60.38	37500	37500	35750	48450	26150	37300	36645.25	27.49	-17350	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17351	12.80	0.78	12	0.37	2887.00	47505.00	50000	20240605	-26.10	30850	20240909	19.77	50000	-26.10	20240605	30850	19.77	20240909	50000	-26.10	20240605	30850	19.77	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
52	20241023	131000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	-400	5	-1.07	5412763750	147982	51.27	37500	37500	35750	48450	26150	37300	36577.18	27.49	-14829	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17327	12.78	0.78	12	0.32	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
53	20241023	120955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37100	-200	5	-0.54	4694727350	128551	44.54	37500	37500	35750	48450	26150	37300	36520.35	27.49	-10104	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17421	12.85	0.78	12	0.27	2887.00	47505.00	50000	20240605	-25.80	30850	20240909	20.26	50000	-25.80	20240605	30850	20.26	20240909	50000	-25.80	20240605	30850	20.26	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
54	20241023	110950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37150	-150	5	-0.40	4066202250	111621	38.67	37500	37500	35750	48450	26150	37300	36428.65	27.49	-12282	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17445	12.87	0.78	12	0.24	2887.00	47505.00	50000	20240605	-25.70	30850	20240909	20.42	50000	-25.70	20240605	30850	20.42	20240909	50000	-25.70	20240605	30850	20.42	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
55	20241023	100954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	-800	5	-2.14	2987296700	82418	28.55	37500	37500	35750	48450	26150	37300	36245.68	27.49	-22010	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	17139	12.64	0.77	12	0.18	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
56	20241023	090955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	-1200	5	-3.22	667994650	18216	6.31	37500	37500	36100	48450	26150	37300	36670.76	27.49	-8836	39366	38332	37066	36032	34766	38850	36550	470	11150	1000	27600	50	1	46957120	16952	12.50	0.76	12	0.04	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.75	N	204320	1000	469 억	12907568	N	N	694	N	N
57	20241022	160943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37300	950	2	2.61	10699012200	287765	232.11	35800	38100	35800	47250	25450	36350	37179.71	27.36	58496	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17515	12.92	0.79	12	0.61	2887.00	47505.00	50000	20240605	-25.40	30850	20240909	20.91	50000	-25.40	20240605	30850	20.91	20240909	50000	-25.40	20240605	30850	20.91	20240909	0.72	N	204320	1000	469 억	12846212	N	N	694	N	N
58	20241022	150955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37150	800	2	2.20	9705688050	261049	210.56	35800	38100	35800	47250	25450	36350	37179.63	27.36	51339	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17445	12.87	0.78	12	0.56	2887.00	47505.00	50000	20240605	-25.70	30850	20240909	20.42	50000	-25.70	20240605	30850	20.42	20240909	50000	-25.70	20240605	30850	20.42	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
59	20241022	140955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37300	950	2	2.61	8727196450	234727	189.33	35800	38100	35800	47250	25450	36350	37180.27	27.36	50394	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17515	12.92	0.79	12	0.50	2887.00	47505.00	50000	20240605	-25.40	30850	20240909	20.91	50000	-25.40	20240605	30850	20.91	20240909	50000	-25.40	20240605	30850	20.91	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
60	20241022	130955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37100	750	2	2.06	8100373050	217892	175.75	35800	38100	35800	47250	25450	36350	37176.17	27.36	50126	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17421	12.85	0.78	12	0.46	2887.00	47505.00	50000	20240605	-25.80	30850	20240909	20.26	50000	-25.80	20240605	30850	20.26	20240909	50000	-25.80	20240605	30850	20.26	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
61	20241022	120952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	1050	2	2.89	7281948950	195910	158.02	35800	38100	35800	47250	25450	36350	37169.95	27.36	51215	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17562	12.95	0.79	12	0.42	2887.00	47505.00	50000	20240605	-25.20	30850	20240909	21.23	50000	-25.20	20240605	30850	21.23	20240909	50000	-25.20	20240605	30850	21.23	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
62	20241022	110948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	1750	2	4.81	5207052500	140962	113.70	35800	38100	35800	47250	25450	36350	36939.49	27.36	45676	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	17891	13.20	0.80	12	0.30	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
63	20241022	100950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	-250	5	-0.69	1353293450	37426	30.19	35800	36700	35800	47250	25450	36350	36159.08	27.36	9025	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	16952	12.50	0.76	12	0.08	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
64	20241022	090949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	-250	5	-0.69	451040300	12476	10.06	35800	36700	35800	47250	25450	36350	36152.32	27.36	4353	37483	36916	36283	35716	35083	36950	35750	470	10900	1000	26890	50	1	46957120	16952	12.50	0.76	12	0.03	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.72	N	204320	1000	469 억	12846212	N	N	14	N	N
65	20241021	160940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36350	150	2	0.41	4482365350	123199	48.34	36350	36850	35650	47050	25350	36200	36383.15	27.36	-5203	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17069	12.59	0.77	12	0.26	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.72	N	204320	1000	469 억	12848535	N	N	14	N	N
66	20241021	150946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36550	350	2	0.97	4223879950	116100	45.55	36350	36850	35650	47050	25350	36200	36381.39	27.36	-3882	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17163	12.66	0.77	12	0.25	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
67	20241021	140948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36450	250	2	0.69	3802085300	104541	41.02	36350	36850	35650	47050	25350	36200	36369.32	27.36	-2854	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17116	12.63	0.77	12	0.22	2887.00	47505.00	50000	20240605	-27.10	30850	20240909	18.15	50000	-27.10	20240605	30850	18.15	20240909	50000	-27.10	20240605	30850	18.15	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
68	20241021	130946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36250	50	2	0.14	3131518150	86187	33.82	36350	36800	35650	47050	25350	36200	36334.00	27.36	-6160	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17022	12.56	0.76	12	0.18	2887.00	47505.00	50000	20240605	-27.50	30850	20240909	17.50	50000	-27.50	20240605	30850	17.50	20240909	50000	-27.50	20240605	30850	17.50	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
69	20241021	120946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	100	2	0.28	2910753750	80106	31.43	36350	36800	35650	47050	25350	36200	36336.28	27.36	-5732	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17045	12.57	0.76	12	0.17	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
70	20241021	110940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36450	250	2	0.69	2568658900	70704	27.74	36350	36800	35650	47050	25350	36200	36329.75	27.36	-7589	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17116	12.63	0.77	12	0.15	2887.00	47505.00	50000	20240605	-27.10	30850	20240909	18.15	50000	-27.10	20240605	30850	18.15	20240909	50000	-27.10	20240605	30850	18.15	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
71	20241021	100945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	450	2	1.24	1818384300	50150	19.68	36350	36800	35650	47050	25350	36200	36258.91	27.36	-8158	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	17210	12.69	0.77	12	0.11	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
72	20241021	090942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	-300	5	-0.83	518460500	14358	5.63	36350	36450	35850	47050	25350	36200	36109.52	27.36	-6846	39400	37800	36900	35300	34400	37350	34850	470	10850	1000	26780	50	1	46957120	16858	12.44	0.76	12	0.03	2887.00	47505.00	50000	20240605	-28.20	30850	20240909	16.37	50000	-28.20	20240605	30850	16.37	20240909	50000	-28.20	20240605	30850	16.37	20240909	0.72	N	204320	1000	469 억	12848535	N	N	0	N	N
73	20241018	160941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36200	-2250	5	-5.85	9316559100	254228	200.63	38000	38500	36000	49950	26950	38450	36647.49	27.41	-35028	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	16998	12.54	0.76	12	0.54	2887.00	47505.00	50000	20240605	-27.60	30850	20240909	17.34	50000	-27.60	20240605	30850	17.34	20240909	50000	-27.60	20240605	30850	17.34	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
74	20241018	151005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36250	-2200	5	-5.72	8594054800	234296	184.90	38000	38500	36000	49950	26950	38450	36680.26	27.41	-36469	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17022	12.56	0.76	12	0.50	2887.00	47505.00	50000	20240605	-27.50	30850	20240909	17.50	50000	-27.50	20240605	30850	17.50	20240909	50000	-27.50	20240605	30850	17.50	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
75	20241018	141006	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36350	-2100	5	-5.46	7813142700	212812	167.94	38000	38500	36000	49950	26950	38450	36713.74	27.41	-31487	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17069	12.59	0.77	12	0.45	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
76	20241018	130952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36150	-2300	5	-5.98	7160049250	194813	153.74	38000	38500	36000	49950	26950	38450	36753.36	27.41	-26989	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	16975	12.52	0.76	12	0.41	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
77	20241018	121002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	-2150	5	-5.59	6285255550	170635	134.66	38000	38500	36200	49950	26950	38450	36834.41	27.41	-20466	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17045	12.57	0.76	12	0.36	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
78	20241018	111001	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36450	-2000	5	-5.20	5160401800	139687	110.23	38000	38500	36350	49950	26950	38450	36942.50	27.41	-20346	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17116	12.63	0.77	12	0.30	2887.00	47505.00	50000	20240605	-27.10	30850	20240909	18.15	50000	-27.10	20240605	30850	18.15	20240909	50000	-27.10	20240605	30850	18.15	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
79	20241018	100946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37000	-1450	5	-3.77	3609038300	97369	76.84	38000	38500	36650	49950	26950	38450	37065.44	27.41	-9489	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17374	12.82	0.78	12	0.21	2887.00	47505.00	50000	20240605	-26.00	30850	20240909	19.94	50000	-26.00	20240605	30850	19.94	20240909	50000	-26.00	20240605	30850	19.94	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
80	20241018	090947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	-1050	5	-2.73	661755250	17453	13.77	38000	38500	37400	49950	26950	38450	37916.11	27.41	-3719	39950	39200	38550	37800	37150	38875	37475	470	11500	1000	28450	50	1	46957120	17562	12.95	0.79	12	0.04	2887.00	47505.00	50000	20240605	-25.20	30850	20240909	21.23	50000	-25.20	20240605	30850	21.23	20240909	50000	-25.20	20240605	30850	21.23	20240909	0.73	N	204320	1000	469 억	12872354	N	N	44	N	N
81	20241017	160945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	-550	5	-1.41	4823124400	126092	43.55	39050	39300	37900	50700	27300	39000	38250.33	27.44	-11025	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	18055	13.32	0.81	12	0.27	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.73	N	204320	1000	469 억	12886942	N	N	44	N	N
82	20241017	150948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	-750	5	-1.92	4298827450	112436	38.83	39050	39300	37900	50700	27300	39000	38233.55	27.44	-13694	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	17961	13.25	0.81	12	0.24	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
83	20241017	140950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	-500	5	-1.28	3564386750	93222	32.19	39050	39300	37900	50700	27300	39000	38235.47	27.44	-16972	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	18078	13.34	0.81	12	0.20	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
84	20241017	130946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	-950	5	-2.44	2651226900	69345	23.95	39050	39300	37900	50700	27300	39000	38232.42	27.44	-19740	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	17867	13.18	0.80	12	0.15	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
85	20241017	120951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-650	5	-1.67	2256405300	59000	20.38	39050	39300	37900	50700	27300	39000	38244.16	27.44	-19334	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	18008	13.28	0.81	12	0.13	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
86	20241017	110949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-650	5	-1.67	2007903100	52520	18.14	39050	39300	37900	50700	27300	39000	38231.21	27.44	-18566	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	18008	13.28	0.81	12	0.11	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
87	20241017	100946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	-750	5	-1.92	1733004450	45316	15.65	39050	39300	37900	50700	27300	39000	38242.66	27.44	-17714	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	17961	13.25	0.81	12	0.10	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
88	20241017	090940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	-750	5	-1.92	540121100	14010	4.84	39050	39300	38150	50700	27300	39000	38552.54	27.44	-7065	40933	39966	39033	38066	37133	40450	38550	470	11700	1000	28860	50	1	46957120	17961	13.25	0.81	12	0.03	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.73	N	204320	1000	469 억	12886942	N	N	2	N	N
89	20241016	160936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	0	3	0.00	11361872650	288990	185.33	38500	40000	38100	50700	27300	39000	39316.12	27.47	7332	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18313	13.51	0.82	12	0.62	2887.00	47505.00	50000	20240605	-22.00	30850	20240909	26.42	50000	-22.00	20240605	30850	26.42	20240909	50000	-22.00	20240605	30850	26.42	20240909	0.72	N	204320	1000	469 억	12898170	N	N	2	N	N
90	20241016	150942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39150	150	2	0.38	10580065600	268964	172.49	38500	40000	38100	50700	27300	39000	39336.39	27.47	10680	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18384	13.56	0.82	12	0.57	2887.00	47505.00	50000	20240605	-21.70	30850	20240909	26.90	50000	-21.70	20240605	30850	26.90	20240909	50000	-21.70	20240605	30850	26.90	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
91	20241016	140942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	600	2	1.54	8732206650	222178	142.49	38500	40000	38100	50700	27300	39000	39302.78	27.47	19656	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18595	13.72	0.83	12	0.47	2887.00	47505.00	50000	20240605	-20.80	30850	20240909	28.36	50000	-20.80	20240605	30850	28.36	20240909	50000	-20.80	20240605	30850	28.36	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
92	20241016	130938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39850	850	2	2.18	6364947200	162665	104.32	38500	39900	38100	50700	27300	39000	39129.19	27.47	23978	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18712	13.80	0.84	12	0.35	2887.00	47505.00	50000	20240605	-20.30	30850	20240909	29.17	50000	-20.30	20240605	30850	29.17	20240909	50000	-20.30	20240605	30850	29.17	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
93	20241016	120939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39250	250	2	0.64	4447400400	114233	73.26	38500	39700	38100	50700	27300	39000	38932.70	27.47	18063	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18431	13.60	0.83	12	0.24	2887.00	47505.00	50000	20240605	-21.50	30850	20240909	27.23	50000	-21.50	20240605	30850	27.23	20240909	50000	-21.50	20240605	30850	27.23	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
94	20241016	110936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39050	50	2	0.13	2473171450	64019	41.06	38500	39150	38100	50700	27300	39000	38631.71	27.47	3886	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18337	13.53	0.82	12	0.14	2887.00	47505.00	50000	20240605	-21.90	30850	20240909	26.58	50000	-21.90	20240605	30850	26.58	20240909	50000	-21.90	20240605	30850	26.58	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
95	20241016	100937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	-300	5	-0.77	1455709450	37945	24.33	38500	38800	38100	50700	27300	39000	38363.30	27.47	-794	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	18172	13.40	0.81	12	0.08	2887.00	47505.00	50000	20240605	-22.60	30850	20240909	25.45	50000	-22.60	20240605	30850	25.45	20240909	50000	-22.60	20240605	30850	25.45	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
96	20241016	090939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	-800	5	-2.05	347757200	9083	5.83	38500	38600	38100	50700	27300	39000	38284.87	27.47	-1203	40200	39600	38550	37950	36900	39900	38250	470	11700	1000	28860	50	1	46957120	17938	13.23	0.80	12	0.02	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.72	N	204320	1000	469 억	12898170	N	N	80	N	N
97	20241015	160933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	850	2	2.23	5975843250	155447	113.31	38000	39150	37500	49550	26750	38150	38441.29	27.40	40156	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18313	13.51	0.82	12	0.33	2887.00	47505.00	50000	20240605	-22.00	30850	20240909	26.42	50000	-22.00	20240605	30850	26.42	20240909	50000	-22.00	20240605	30850	26.42	20240909	0.71	N	204320	1000	469 억	12864509	N	N	80	N	N
98	20241015	150941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	450	2	1.18	5168925100	134706	98.19	38000	39150	37500	49550	26750	38150	38371.90	27.40	32253	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18125	13.37	0.81	12	0.29	2887.00	47505.00	50000	20240605	-22.80	30850	20240909	25.12	50000	-22.80	20240605	30850	25.12	20240909	50000	-22.80	20240605	30850	25.12	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
99	20241015	140940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	200	2	0.52	4169300200	108730	79.26	38000	39150	37500	49550	26750	38150	38345.45	27.40	27736	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18008	13.28	0.81	12	0.23	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
100	20241015	130937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38300	150	2	0.39	3592156650	93641	68.26	38000	39150	37500	49550	26750	38150	38360.95	27.40	23321	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	17985	13.27	0.81	12	0.20	2887.00	47505.00	50000	20240605	-23.40	30850	20240909	24.15	50000	-23.40	20240605	30850	24.15	20240909	50000	-23.40	20240605	30850	24.15	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
101	20241015	120939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	300	2	0.79	3127630450	81544	59.44	38000	39150	37500	49550	26750	38150	38355.13	27.40	24393	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18055	13.32	0.81	12	0.17	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
102	20241015	110945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	550	2	1.44	2556822400	66695	48.62	38000	39150	37500	49550	26750	38150	38336.05	27.40	22375	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18172	13.40	0.81	12	0.14	2887.00	47505.00	50000	20240605	-22.60	30850	20240909	25.45	50000	-22.60	20240605	30850	25.45	20240909	50000	-22.60	20240605	30850	25.45	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
103	20241015	100941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	250	2	0.66	1461552700	38445	28.02	38000	38500	37500	49550	26750	38150	38016.71	27.40	14932	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	18032	13.30	0.81	12	0.08	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
104	20241015	090936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37900	-250	5	-0.66	336381600	8916	6.50	38000	38000	37500	49550	26750	38150	37727.72	27.40	1138	39450	38800	38250	37600	37050	38525	37325	470	11400	1000	28230	50	1	46957120	17797	13.13	0.80	12	0.02	2887.00	47505.00	50000	20240605	-24.20	30850	20240909	22.85	50000	-24.20	20240605	30850	22.85	20240909	50000	-24.20	20240605	30850	22.85	20240909	0.71	N	204320	1000	469 억	12864509	N	N	30	N	N
105	20241014	160915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	-200	5	-0.52	5207749900	136672	86.67	38500	38900	37700	49850	26850	38350	38103.97	27.37	-20117	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17914	13.21	0.80	12	0.29	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.74	N	204320	1000	469 억	12851384	N	N	30	N	N
106	20241014	150926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	-250	5	-0.65	4908186450	128811	81.69	38500	38900	37700	49850	26850	38350	38103.78	27.37	-23178	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17891	13.20	0.80	12	0.27	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
107	20241014	140925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	-250	5	-0.65	3700269100	97092	61.57	38500	38900	37700	49850	26850	38350	38110.96	27.37	-19762	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17891	13.20	0.80	12	0.21	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
108	20241014	130924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	-150	5	-0.39	2954364700	77483	49.14	38500	38900	37700	49850	26850	38350	38129.20	27.37	-17118	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17938	13.23	0.80	12	0.17	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
109	20241014	120917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	-250	5	-0.65	2462556900	64624	40.98	38500	38900	37700	49850	26850	38350	38105.92	27.37	-13013	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17891	13.20	0.80	12	0.14	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
110	20241014	110915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	-500	5	-1.30	2042777000	53562	33.97	38500	38900	37700	49850	26850	38350	38138.55	27.37	-9792	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17773	13.11	0.80	12	0.11	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
111	20241014	100917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	-250	5	-0.65	1557095450	40720	25.82	38500	38900	37800	49850	26850	38350	38239.08	27.37	-7014	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	17891	13.20	0.80	12	0.09	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
112	20241014	090921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	150	2	0.39	214759650	5558	3.52	38500	38900	38500	49850	26850	38350	38639.74	27.37	-1450	39750	39050	38550	37850	37350	38800	37600	470	11500	1000	28370	50	1	46957120	18078	13.34	0.81	12	0.01	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.74	N	204320	1000	469 억	12851384	N	N	44	N	N
113	20241011	160902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-150	5	-0.39	6030608500	156566	58.39	38500	39250	38050	50000	26950	38500	38518.05	27.49	-46673	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18008	13.28	0.81	12	0.33	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.73	N	204320	1000	469 억	12906767	N	N	44	N	N
114	20241011	150915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	-50	5	-0.13	5650264150	146649	54.69	38500	39250	38050	50000	26950	38500	38529.17	27.49	-43957	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18055	13.32	0.81	12	0.31	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
115	20241011	140918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	0	3	0.00	4491114000	116450	43.43	38500	39250	38050	50000	26950	38500	38566.89	27.49	-26593	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18078	13.34	0.81	12	0.25	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
116	20241011	130918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38950	450	2	1.17	3714045550	96314	35.92	38500	39250	38050	50000	26950	38500	38561.85	27.49	-19181	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18290	13.49	0.82	12	0.21	2887.00	47505.00	50000	20240605	-22.10	30850	20240909	26.26	50000	-22.10	20240605	30850	26.26	20240909	50000	-22.10	20240605	30850	26.26	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
117	20241011	120912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	50	2	0.13	2306847450	60106	22.42	38500	38800	38050	50000	26950	38500	38379.65	27.49	-16639	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18102	13.35	0.81	12	0.13	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
118	20241011	110912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	-50	5	-0.13	1679465350	43827	16.34	38500	38800	38050	50000	26950	38500	38320.34	27.49	-12531	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18055	13.32	0.81	12	0.09	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
119	20241011	100920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	-100	5	-0.26	1138630400	29718	11.08	38500	38800	38050	50000	26950	38500	38314.50	27.49	-8649	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18032	13.30	0.81	12	0.06	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
120	20241011	090917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	100	2	0.26	126416500	3284	1.22	38500	38800	38250	50000	26950	38500	38494.67	27.49	-175	39933	39216	38133	37416	36333	39575	37775	470	11500	1000	28490	50	1	46957120	18125	13.37	0.81	12	0.01	2887.00	47505.00	50000	20240605	-22.80	30850	20240909	25.12	50000	-22.80	20240605	30850	25.12	20240909	50000	-22.80	20240605	30850	25.12	20240909	0.73	N	204320	1000	469 억	12906767	N	N	663	N	N
121	20241010	160936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	1100	2	2.94	10243231700	267702	149.39	37100	38850	37050	48600	26200	37400	38264.36	27.51	-10491	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	18078	13.34	0.81	12	0.57	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.76	N	204320	1000	469 억	12917232	N	N	663	N	N
122	20241010	150952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	1200	2	3.21	8191422000	214425	119.66	37100	38850	37050	48600	26200	37400	38202.80	27.51	-8567	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	18125	13.37	0.81	12	0.46	2887.00	47505.00	50000	20240605	-22.80	30850	20240909	25.12	50000	-22.80	20240605	30850	25.12	20240909	50000	-22.80	20240605	30850	25.12	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
123	20241010	140945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38650	1250	2	3.34	6320136550	166082	92.68	37100	38650	37050	48600	26200	37400	38055.36	27.51	53	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	18149	13.39	0.81	12	0.35	2887.00	47505.00	50000	20240605	-22.70	30850	20240909	25.28	50000	-22.70	20240605	30850	25.28	20240909	50000	-22.70	20240605	30850	25.28	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
124	20241010	130942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	950	2	2.54	5145622750	135575	75.65	37100	38350	37050	48600	26200	37400	37955.16	27.51	-4860	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	18008	13.28	0.81	12	0.29	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
125	20241010	120943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	750	2	2.01	4113179400	108587	60.59	37100	38350	37050	48600	26200	37400	37880.29	27.51	-3628	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	17914	13.21	0.80	12	0.23	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
126	20241010	110942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	450	2	1.20	3539835750	93470	52.16	37100	38350	37050	48600	26200	37400	37872.70	27.51	-4385	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	17773	13.11	0.80	12	0.20	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
127	20241010	100941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37950	550	2	1.47	2692733200	71050	39.65	37100	38350	37050	48600	26200	37400	37901.01	27.51	-1354	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	17820	13.15	0.80	12	0.15	2887.00	47505.00	50000	20240605	-24.10	30850	20240909	23.01	50000	-24.10	20240605	30850	23.01	20240909	50000	-24.10	20240605	30850	23.01	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
128	20241010	090944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	450	2	1.20	720903600	19278	10.76	37100	37850	37050	48600	26200	37400	37395.08	27.51	-1817	39366	38382	37866	36882	36366	38125	36625	470	11200	1000	27670	50	1	46957120	17773	13.11	0.80	12	0.04	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.76	N	204320	1000	469 억	12917232	N	N	21	N	N
129	20241008	160934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	-1500	5	-3.86	6764119450	178652	57.40	38500	38850	37350	50500	27250	38900	37863.93	27.45	13900	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17562	12.95	0.79	12	0.38	2887.00	47505.00	50000	20240605	-25.20	30850	20240909	21.23	50000	-25.20	20240605	30850	21.23	20240909	50000	-25.20	20240605	30850	21.23	20240909	0.78	N	204320	1000	469 억	12890405	N	N	21	N	N
130	20241008	150942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37550	-1350	5	-3.47	5651977150	148931	47.85	38500	38850	37500	50500	27250	38900	37950.27	27.45	15872	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17632	13.01	0.79	12	0.32	2887.00	47505.00	50000	20240605	-24.90	30850	20240909	21.72	50000	-24.90	20240605	30850	21.72	20240909	50000	-24.90	20240605	30850	21.72	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
131	20241008	140938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37800	-1100	5	-2.83	4311430500	113301	36.41	38500	38850	37650	50500	27250	38900	38052.85	27.45	20995	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17750	13.09	0.80	12	0.24	2887.00	47505.00	50000	20240605	-24.40	30850	20240909	22.53	50000	-24.40	20240605	30850	22.53	20240909	50000	-24.40	20240605	30850	22.53	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
132	20241008	130937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37750	-1150	5	-2.96	3548873050	93107	29.92	38500	38850	37650	50500	27250	38900	38116.02	27.45	14021	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17726	13.08	0.79	12	0.20	2887.00	47505.00	50000	20240605	-24.50	30850	20240909	22.37	50000	-24.50	20240605	30850	22.37	20240909	50000	-24.50	20240605	30850	22.37	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
133	20241008	120937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37950	-950	5	-2.44	2927272750	76664	24.63	38500	38850	37650	50500	27250	38900	38183.09	27.45	7609	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17820	13.15	0.80	12	0.16	2887.00	47505.00	50000	20240605	-24.10	30850	20240909	23.01	50000	-24.10	20240605	30850	23.01	20240909	50000	-24.10	20240605	30850	23.01	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
134	20241008	110936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	-700	5	-1.80	1802036300	46978	15.09	38500	38850	37950	50500	27250	38900	38359.08	27.45	1265	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17938	13.23	0.80	12	0.10	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
135	20241008	100938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	-200	5	-0.51	1364331500	35590	11.44	38500	38850	37950	50500	27250	38900	38334.59	27.45	-683	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	18172	13.40	0.81	12	0.08	2887.00	47505.00	50000	20240605	-22.60	30850	20240909	25.45	50000	-22.60	20240605	30850	25.45	20240909	50000	-22.60	20240605	30850	25.45	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
136	20241008	090938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	-650	5	-1.67	353792400	9221	2.96	38500	38800	38150	50500	27250	38900	38367.77	27.45	294	40533	39716	38683	37866	36833	40125	38275	470	11600	1000	28780	50	1	46957120	17961	13.25	0.81	12	0.02	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.78	N	204320	1000	469 억	12890405	N	N	303	N	N
137	20241007	160949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	800	2	2.10	12089810300	310760	91.43	38300	39500	37650	49500	26700	38100	38904.01	27.31	8856	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18266	13.47	0.82	12	0.66	2887.00	47505.00	50000	20240605	-22.20	30850	20240909	26.09	50000	-22.20	20240605	30850	26.09	20240909	50000	-22.20	20240605	30850	26.09	20240909	0.79	N	204320	1000	469 억	12825562	N	N	303	N	N
138	20241007	150906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38950	850	2	2.23	11659839250	299704	88.18	38300	39500	37650	49500	26700	38100	38904.52	27.31	4000	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18290	13.49	0.82	12	0.64	2887.00	47505.00	50000	20240605	-22.10	30850	20240909	26.26	50000	-22.10	20240605	30850	26.26	20240909	50000	-22.10	20240605	30850	26.26	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
139	20241007	140934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39350	1250	2	3.28	10138345650	260985	76.79	38300	39450	37650	49500	26700	38100	38846.47	27.31	4375	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18478	13.63	0.83	12	0.56	2887.00	47505.00	50000	20240605	-21.30	30850	20240909	27.55	50000	-21.30	20240605	30850	27.55	20240909	50000	-21.30	20240605	30850	27.55	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
140	20241007	130905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39200	1100	2	2.89	8738156550	225402	66.32	38300	39350	37650	49500	26700	38100	38766.99	27.31	5142	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18407	13.58	0.83	12	0.48	2887.00	47505.00	50000	20240605	-21.60	30850	20240909	27.07	50000	-21.60	20240605	30850	27.07	20240909	50000	-21.60	20240605	30850	27.07	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
141	20241007	120939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39200	1100	2	2.89	7109017600	183844	54.09	38300	39250	37650	49500	26700	38100	38668.75	27.31	-2269	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18407	13.58	0.83	12	0.39	2887.00	47505.00	50000	20240605	-21.60	30850	20240909	27.07	50000	-21.60	20240605	30850	27.07	20240909	50000	-21.60	20240605	30850	27.07	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
142	20241007	110852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	800	2	2.10	5628481450	145986	42.95	38300	38900	37650	49500	26700	38100	38554.94	27.31	-298	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18266	13.47	0.82	12	0.31	2887.00	47505.00	50000	20240605	-22.20	30850	20240909	26.09	50000	-22.20	20240605	30850	26.09	20240909	50000	-22.20	20240605	30850	26.09	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
143	20241007	100849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	700	2	1.84	4531186900	117710	34.63	38300	38850	37650	49500	26700	38100	38494.49	27.31	-3614	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	18219	13.44	0.82	12	0.25	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
144	20241007	090928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	-50	5	-0.13	727696750	19126	5.63	38300	38500	37650	49500	26700	38100	38047.51	27.31	-5141	39400	38750	37650	37000	35900	39075	37325	470	11400	1000	28190	50	1	46957120	17867	13.18	0.80	12	0.04	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.79	N	204320	1000	469 억	12825562	N	N	41	N	N
145	20241004	160824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	1150	2	3.11	12870488050	338987	165.21	36800	38300	36550	48000	25900	36950	37967.44	27.31	-9794	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17891	13.20	0.80	12	0.72	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.78	N	204320	1000	469 억	12824446	N	N	41	N	N
146	20241004	150838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	1100	2	2.98	12359227400	325565	158.67	36800	38300	36550	48000	25900	36950	37962.49	27.31	-9923	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17867	13.18	0.80	12	0.69	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
147	20241004	140827	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37800	850	2	2.30	10674234250	281388	137.14	36800	38300	36550	48000	25900	36950	37934.32	27.31	-6589	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17750	13.09	0.80	12	0.60	2887.00	47505.00	50000	20240605	-24.40	30850	20240909	22.53	50000	-24.40	20240605	30850	22.53	20240909	50000	-24.40	20240605	30850	22.53	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
148	20241004	130835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	1200	2	3.25	9735453600	256640	125.08	36800	38300	36550	48000	25900	36950	37934.39	27.31	-3917	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17914	13.21	0.80	12	0.55	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
149	20241004	120832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	1250	2	3.38	8099239600	213809	104.20	36800	38250	36550	48000	25900	36950	37880.85	27.31	5080	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17938	13.23	0.80	12	0.46	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
150	20241004	110828	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	1100	2	2.98	6441029200	170352	83.02	36800	38200	36550	48000	25900	36950	37810.27	27.31	11082	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17867	13.18	0.80	12	0.36	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
151	20241004	100828	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	1100	2	2.98	4621604750	122574	59.74	36800	38150	36550	48000	25900	36950	37704.79	27.31	5706	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17867	13.18	0.80	12	0.26	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
152	20241004	090831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37250	300	2	0.81	589417700	15961	7.78	36800	37300	36550	48000	25900	36950	36928.58	27.31	2496	38450	37700	36600	35850	34750	38075	36225	470	11050	1000	27340	50	1	46957120	17492	12.90	0.78	12	0.03	2887.00	47505.00	50000	20240605	-25.50	30850	20240909	20.75	50000	-25.50	20240605	30850	20.75	20240909	50000	-25.50	20240605	30850	20.75	20240909	0.78	N	204320	1000	469 억	12824446	N	N	17	N	N
153	20241002	160824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36950	150	2	0.41	7461657300	204640	45.02	36400	37350	35500	47800	25800	36800	36461.82	27.33	-34024	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17351	12.80	0.78	12	0.44	2887.00	47505.00	50000	20240605	-26.10	30850	20240909	19.77	50000	-26.10	20240605	30850	19.77	20240909	50000	-26.10	20240605	30850	19.77	20240909	0.78	N	204320	1000	469 억	12832344	N	N	17	N	N
154	20241002	150835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36850	50	2	0.14	6715733050	184435	40.58	36400	37350	35500	47800	25800	36800	36412.30	27.33	-36416	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17304	12.76	0.78	12	0.39	2887.00	47505.00	50000	20240605	-26.30	30850	20240909	19.45	50000	-26.30	20240605	30850	19.45	20240909	50000	-26.30	20240605	30850	19.45	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
155	20241002	140835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37150	350	2	0.95	5375679100	148231	32.61	36400	37200	35500	47800	25800	36800	36265.27	27.33	-25380	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17445	12.87	0.78	12	0.32	2887.00	47505.00	50000	20240605	-25.70	30850	20240909	20.42	50000	-25.70	20240605	30850	20.42	20240909	50000	-25.70	20240605	30850	20.42	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
156	20241002	130825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	-150	5	-0.41	4318507600	119495	26.29	36400	36800	35500	47800	25800	36800	36139.23	27.33	-22393	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17210	12.69	0.77	12	0.25	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
157	20241002	120825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36400	-400	5	-1.09	3611990350	100199	22.05	36400	36500	35500	47800	25800	36800	36047.59	27.33	-17048	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17092	12.61	0.77	12	0.21	2887.00	47505.00	50000	20240605	-27.20	30850	20240909	17.99	50000	-27.20	20240605	30850	17.99	20240909	50000	-27.20	20240605	30850	17.99	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
158	20241002	110815	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	-500	5	-1.36	3044168950	84573	18.61	36400	36500	35500	47800	25800	36800	35993.84	27.33	-11657	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	17045	12.57	0.76	12	0.18	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
159	20241002	100813	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	-1100	5	-2.99	2088154000	58105	12.78	36400	36500	35500	47800	25800	36800	35936.45	27.33	-8238	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	16764	12.37	0.75	12	0.12	2887.00	47505.00	50000	20240605	-28.60	30850	20240909	15.72	50000	-28.60	20240605	30850	15.72	20240909	50000	-28.60	20240605	30850	15.72	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N
160	20241002	090813	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36000	-800	5	-2.17	739390750	20441	4.50	36400	36500	35900	47800	25800	36800	36169.57	27.33	-3944	38933	37866	37083	36016	35233	38400	36550	470	11000	1000	27230	50	1	46957120	16905	12.47	0.76	12	0.04	2887.00	47505.00	50000	20240605	-28.00	30850	20240909	16.69	50000	-28.00	20240605	30850	16.69	20240909	50000	-28.00	20240605	30850	16.69	20240909	0.78	N	204320	1000	469 억	12832344	N	N	519	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History