KissMeData/271940/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161100	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19200	-660	5	-3.32	623197400	31975	202.00	19890	20200	19200	25800	13910	19860	19490.51	1.74	0	-7871	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	6972	98.97	2.22	12	0.09	194.00	8667.00	37050	20221117	-48.18	19200	20231031	0.00	35300	-45.61	20230203	19200	0.00	20231031	37050	-48.18	20221117	19200	0.00	20231031	0.59	Y	271940	500	181 억	632600	N	N	7319	N	N
3	20231031	151111	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19260	-600	5	-3.02	566294950	29015	183.30	19890	20200	19260	25800	13910	19860	19517.32	1.74	0	-6962	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	6994	99.28	2.22	12	0.08	194.00	8667.00	37050	20221117	-48.02	19260	20231031	0.00	35300	-45.44	20230203	19260	0.00	20231031	37050	-48.02	20221117	19260	0.00	20231031	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
4	20231031	141121	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19270	-590	5	-2.97	478303080	24449	154.46	19890	20200	19260	25800	13910	19860	19563.30	1.74	0	-4463	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	6998	99.33	2.22	12	0.07	194.00	8667.00	37050	20221117	-47.99	19260	20231031	0.05	35300	-45.41	20230203	19260	0.05	20231031	37050	-47.99	20221117	19260	0.05	20231031	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
5	20231031	131111	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19410	-450	5	-2.27	372729180	18988	119.96	19890	20200	19330	25800	13910	19860	19629.72	1.74	0	-2708	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	7048	100.05	2.24	12	0.05	194.00	8667.00	37050	20221117	-47.61	19270	20231020	0.73	35300	-45.01	20230203	19270	0.73	20231020	37050	-47.61	20221117	19270	0.73	20231020	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
6	20231031	121112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19500	-360	5	-1.81	224050440	11329	71.57	19890	20200	19500	25800	13910	19860	19776.72	1.74	0	-528	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	7081	100.52	2.25	12	0.03	194.00	8667.00	37050	20221117	-47.37	19270	20231020	1.19	35300	-44.76	20230203	19270	1.19	20231020	37050	-47.37	20221117	19270	1.19	20231020	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
7	20231031	111140	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19690	-170	5	-0.86	165000110	8314	52.52	19890	20200	19610	25800	13910	19860	19846.06	1.74	0	316	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	7150	101.49	2.27	12	0.02	194.00	8667.00	37050	20221117	-46.86	19270	20231020	2.18	35300	-44.22	20230203	19270	2.18	20231020	37050	-46.86	20221117	19270	2.18	20231020	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
8	20231031	101120	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19720	-140	5	-0.70	127621150	6416	40.53	19890	20200	19700	25800	13910	19860	19891.08	1.74	0	1265	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	7161	101.65	2.28	12	0.02	194.00	8667.00	37050	20221117	-46.77	19270	20231020	2.34	35300	-44.14	20230203	19270	2.34	20231020	37050	-46.77	20221117	19270	2.34	20231020	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
9	20231031	091119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	30	2	0.15	67264370	3372	21.30	19890	20200	19880	25800	13910	19860	19947.92	1.74	0	798	20393	20126	19783	19516	19173	20260	19650	182	5940	500	14690	10	1	36313190	7223	102.53	2.29	12	0.01	194.00	8667.00	37050	20221117	-46.32	19270	20231020	3.22	35300	-43.65	20230203	19270	3.22	20231020	37050	-46.32	20221117	19270	3.22	20231020	0.59	Y	271940	500	181 억	632600	N	N	2316	N	N
10	20231030	161058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19860	-30	5	-0.15	312830730	15812	63.46	19440	20050	19440	25850	13930	19890	19784.31	1.74	0	1565	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7212	102.37	2.29	12	0.04	194.00	8667.00	37050	20221117	-46.40	19270	20231020	3.06	35300	-43.74	20230203	19270	3.06	20231020	37050	-46.40	20221117	19270	3.06	20231020	0.59	Y	271940	500	181 억	631288	N	N	2298	N	N
11	20231030	151034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19900	10	2	0.05	271570910	13735	55.13	19440	20050	19440	25850	13930	19890	19772.18	1.74	0	1044	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7226	102.58	2.30	12	0.04	194.00	8667.00	37050	20221117	-46.29	19270	20231020	3.27	35300	-43.63	20230203	19270	3.27	20231020	37050	-46.29	20221117	19270	3.27	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
12	20231030	141031	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19850	-40	5	-0.20	243589740	12325	49.47	19440	20050	19440	25850	13930	19890	19763.87	1.74	0	990	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7208	102.32	2.29	12	0.03	194.00	8667.00	37050	20221117	-46.42	19270	20231020	3.01	35300	-43.77	20230203	19270	3.01	20231020	37050	-46.42	20221117	19270	3.01	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
13	20231030	131035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	100	2	0.50	215600490	10921	43.83	19440	20050	19440	25850	13930	19890	19741.83	1.74	0	923	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7259	103.04	2.31	12	0.03	194.00	8667.00	37050	20221117	-46.05	19270	20231020	3.74	35300	-43.37	20230203	19270	3.74	20231020	37050	-46.05	20221117	19270	3.74	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
14	20231030	121026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19810	-80	5	-0.40	174896630	8874	35.62	19440	19970	19440	25850	13930	19890	19708.88	1.74	0	1191	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7194	102.11	2.29	12	0.02	194.00	8667.00	37050	20221117	-46.53	19270	20231020	2.80	35300	-43.88	20230203	19270	2.80	20231020	37050	-46.53	20221117	19270	2.80	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
15	20231030	111027	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19950	60	2	0.30	151162400	7681	30.83	19440	19970	19440	25850	13930	19890	19680.04	1.74	0	1458	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7244	102.84	2.30	12	0.02	194.00	8667.00	37050	20221117	-46.15	19270	20231020	3.53	35300	-43.48	20230203	19270	3.53	20231020	37050	-46.15	20221117	19270	3.53	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
16	20231030	101024	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19800	-90	5	-0.45	127840110	6510	26.13	19440	19890	19440	25850	13930	19890	19637.50	1.74	0	1547	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7190	102.06	2.28	12	0.02	194.00	8667.00	37050	20221117	-46.56	19270	20231020	2.75	35300	-43.91	20230203	19270	2.75	20231020	37050	-46.56	20221117	19270	2.75	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
17	20231030	091023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19630	-260	5	-1.31	49564490	2539	10.19	19440	19700	19440	25850	13930	19890	19521.26	1.74	0	612	20730	20310	19830	19410	18930	20520	19620	182	5960	500	14710	10	1	36313190	7128	101.19	2.26	12	0.01	194.00	8667.00	37050	20221117	-47.02	19270	20231020	1.87	35300	-44.39	20230203	19270	1.87	20231020	37050	-47.02	20221117	19270	1.87	20231020	0.59	Y	271940	500	181 억	631288	N	N	1098	N	N
18	20231027	160940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	540	2	2.79	493524750	24901	50.90	19350	20250	19350	25150	13550	19350	19819.44	1.71	0	10179	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7223	102.53	2.29	12	0.07	194.00	8667.00	37050	20221117	-46.32	19270	20231020	3.22	35300	-43.65	20230203	19270	3.22	20231020	37050	-46.32	20221117	19270	3.22	20231020	0.60	Y	271940	500	181 억	620277	N	N	1096	N	N
19	20231027	151025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	540	2	2.79	470696230	23753	48.55	19350	20250	19350	25150	13550	19350	19816.29	1.71	0	9765	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7223	102.53	2.29	12	0.07	194.00	8667.00	37050	20221117	-46.32	19270	20231020	3.22	35300	-43.65	20230203	19270	3.22	20231020	37050	-46.32	20221117	19270	3.22	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
20	20231027	141023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19940	590	2	3.05	439641760	22186	45.35	19350	20250	19350	25150	13550	19350	19816.18	1.71	0	9599	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7241	102.78	2.30	12	0.06	194.00	8667.00	37050	20221117	-46.18	19270	20231020	3.48	35300	-43.51	20230203	19270	3.48	20231020	37050	-46.18	20221117	19270	3.48	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
21	20231027	131013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19830	480	2	2.48	387158080	19543	39.94	19350	20250	19350	25150	13550	19350	19810.58	1.71	0	9331	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7201	102.22	2.29	12	0.05	194.00	8667.00	37050	20221117	-46.48	19270	20231020	2.91	35300	-43.82	20230203	19270	2.91	20231020	37050	-46.48	20221117	19270	2.91	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
22	20231027	121026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	650	2	3.36	359266730	18141	37.08	19350	20250	19350	25150	13550	19350	19804.13	1.71	0	8911	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	50	1	36313190	7263	103.09	2.31	12	0.05	194.00	8667.00	37050	20221117	-46.02	19270	20231020	3.79	35300	-43.34	20230203	19270	3.79	20231020	37050	-46.02	20221117	19270	3.79	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
23	20231027	111032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	750	2	3.88	299622030	15170	31.01	19350	20100	19350	25150	13550	19350	19750.96	1.71	0	6664	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	50	1	36313190	7299	103.61	2.32	12	0.04	194.00	8667.00	37050	20221117	-45.75	19270	20231020	4.31	35300	-43.06	20230203	19270	4.31	20231020	37050	-45.75	20221117	19270	4.31	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
24	20231027	101022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19630	280	2	1.45	197117980	10017	20.47	19350	19870	19350	25150	13550	19350	19678.34	1.71	0	2987	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7128	101.19	2.26	12	0.03	194.00	8667.00	37050	20221117	-47.02	19270	20231020	1.87	35300	-44.39	20230203	19270	1.87	20231020	37050	-47.02	20221117	19270	1.87	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
25	20231027	091024	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19680	330	2	1.71	57886440	2949	6.03	19350	19760	19350	25150	13550	19350	19629.18	1.71	0	1520	20216	19782	19566	19132	18916	19675	19025	182	5800	500	14310	10	1	36313190	7146	101.44	2.27	12	0.01	194.00	8667.00	37050	20221117	-46.88	19270	20231020	2.13	35300	-44.25	20230203	19270	2.13	20231020	37050	-46.88	20221117	19270	2.13	20231020	0.60	Y	271940	500	181 억	620277	N	N	12670	N	N
26	20231026	161009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19350	-800	5	-3.97	953817230	48822	212.26	19810	20000	19350	26150	14150	20150	19537.18	1.73	0	-8672	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7027	99.74	2.23	12	0.13	194.00	8667.00	37050	20221117	-47.77	19270	20231020	0.42	35300	-45.18	20230203	19270	0.42	20231020	37050	-47.77	20221117	19270	0.42	20231020	0.60	Y	271940	500	181 억	628504	N	N	12670	N	N
27	20231026	151008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19380	-770	5	-3.82	882493790	45137	196.24	19810	20000	19350	26150	14150	20150	19551.45	1.73	0	-8974	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7037	99.90	2.24	12	0.12	194.00	8667.00	37050	20221117	-47.69	19270	20231020	0.57	35300	-45.10	20230203	19270	0.57	20231020	37050	-47.69	20221117	19270	0.57	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
28	20231026	141010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19460	-690	5	-3.42	713493360	36418	158.33	19810	20000	19350	26150	14150	20150	19591.78	1.73	0	-9488	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7067	100.31	2.25	12	0.10	194.00	8667.00	37050	20221117	-47.48	19270	20231020	0.99	35300	-44.87	20230203	19270	0.99	20231020	37050	-47.48	20221117	19270	0.99	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
29	20231026	131009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19460	-690	5	-3.42	458567290	23355	101.54	19810	20000	19350	26150	14150	20150	19634.65	1.73	0	-7134	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7067	100.31	2.25	12	0.06	194.00	8667.00	37050	20221117	-47.48	19270	20231020	0.99	35300	-44.87	20230203	19270	0.99	20231020	37050	-47.48	20221117	19270	0.99	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
30	20231026	121001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19480	-670	5	-3.33	336593960	17081	74.26	19810	20000	19480	26150	14150	20150	19705.75	1.73	0	-5617	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7074	100.41	2.25	12	0.05	194.00	8667.00	37050	20221117	-47.42	19270	20231020	1.09	35300	-44.82	20230203	19270	1.09	20231020	37050	-47.42	20221117	19270	1.09	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
31	20231026	111016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19670	-480	5	-2.38	207594530	10495	45.63	19810	20000	19620	26150	14150	20150	19780.33	1.73	0	-3889	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7143	101.39	2.27	12	0.03	194.00	8667.00	37050	20221117	-46.91	19270	20231020	2.08	35300	-44.28	20230203	19270	2.08	20231020	37050	-46.91	20221117	19270	2.08	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
32	20231026	101012	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19730	-420	5	-2.08	158352280	7997	34.77	19810	20000	19620	26150	14150	20150	19801.46	1.73	0	-3409	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7165	101.70	2.28	12	0.02	194.00	8667.00	37050	20221117	-46.75	19270	20231020	2.39	35300	-44.11	20230203	19270	2.39	20231020	37050	-46.75	20221117	19270	2.39	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
33	20231026	091009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19800	-350	5	-1.74	43462600	2188	9.51	19810	20000	19620	26150	14150	20150	19864.08	1.73	0	-335	20743	20446	20203	19906	19663	20325	19785	182	6000	500	14910	10	1	36313190	7190	102.06	2.28	12	0.01	194.00	8667.00	37050	20221117	-46.56	19270	20231020	2.75	35300	-43.91	20230203	19270	2.75	20231020	37050	-46.56	20221117	19270	2.75	20231020	0.60	Y	271940	500	181 억	628504	N	N	1860	N	N
34	20231025	161011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20150	50	2	0.25	458862860	22817	77.12	20500	20500	19960	26100	14100	20100	20110.21	1.71	0	7531	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7317	103.87	2.32	12	0.06	194.00	8667.00	37050	20221117	-45.61	19270	20231020	4.57	35300	-42.92	20230203	19270	4.57	20231020	37050	-45.61	20221117	19270	4.57	20231020	0.60	Y	271940	500	181 억	620331	N	N	1860	N	N
35	20231025	151010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	-100	5	-0.50	416305760	20701	69.97	20500	20500	19960	26100	14100	20100	20110.42	1.71	0	7357	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7263	103.09	2.31	12	0.06	194.00	8667.00	37050	20221117	-46.02	19270	20231020	3.79	35300	-43.34	20230203	19270	3.79	20231020	37050	-46.02	20221117	19270	3.79	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
36	20231025	141005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	150	2	0.75	301871160	14996	50.69	20500	20500	19960	26100	14100	20100	20130.11	1.71	0	4983	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7353	104.38	2.34	12	0.04	194.00	8667.00	37050	20221117	-45.34	19270	20231020	5.09	35300	-42.63	20230203	19270	5.09	20231020	37050	-45.34	20221117	19270	5.09	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
37	20231025	131006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	100	2	0.50	252720010	12555	42.44	20500	20500	19960	26100	14100	20100	20129.03	1.71	0	3554	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7335	104.12	2.33	12	0.03	194.00	8667.00	37050	20221117	-45.48	19270	20231020	4.83	35300	-42.78	20230203	19270	4.83	20231020	37050	-45.48	20221117	19270	4.83	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
38	20231025	121009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	100	2	0.50	219346310	10897	36.83	20500	20500	19960	26100	14100	20100	20129.05	1.71	0	3372	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7335	104.12	2.33	12	0.03	194.00	8667.00	37050	20221117	-45.48	19270	20231020	4.83	35300	-42.78	20230203	19270	4.83	20231020	37050	-45.48	20221117	19270	4.83	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
39	20231025	111009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	100	2	0.50	175473460	8728	29.50	20500	20500	19960	26100	14100	20100	20104.66	1.71	0	2470	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7335	104.12	2.33	12	0.02	194.00	8667.00	37050	20221117	-45.48	19270	20231020	4.83	35300	-42.78	20230203	19270	4.83	20231020	37050	-45.48	20221117	19270	4.83	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
40	20231025	101010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	-110	5	-0.55	135647060	6746	22.80	20500	20500	19960	26100	14100	20100	20107.78	1.71	0	1567	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	10	1	36313190	7259	103.04	2.31	12	0.02	194.00	8667.00	37050	20221117	-46.05	19270	20231020	3.74	35300	-43.37	20230203	19270	3.74	20231020	37050	-46.05	20221117	19270	3.74	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
41	20231025	091005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	150	2	0.75	59622150	2955	9.99	20500	20500	20050	26100	14100	20100	20176.70	1.71	0	669	20693	20396	19853	19556	19013	20545	19705	182	6000	500	14870	50	1	36313190	7353	104.38	2.34	12	0.01	194.00	8667.00	37050	20221117	-45.34	19270	20231020	5.09	35300	-42.63	20230203	19270	5.09	20231020	37050	-45.34	20221117	19270	5.09	20231020	0.60	Y	271940	500	181 억	620331	N	N	5022	N	N
42	20231024	160944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	100	2	0.50	581624280	29520	97.18	20000	20150	19310	26000	14000	20000	19702.65	1.71	17	-1075	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	50	1	36313190	7299	103.61	2.32	12	0.08	194.00	8667.00	37050	20221117	-45.75	19270	20231020	4.31	35300	-43.06	20230203	19270	4.31	20231020	37050	-45.75	20221117	19270	4.31	20231020	0.61	Y	271940	500	181 억	621788	N	N	5022	N	N
43	20231024	151000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	0	3	0.00	539331630	27414	90.25	20000	20150	19310	26000	14000	20000	19673.58	1.71	17	-1548	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	50	1	36313190	7263	103.09	2.31	12	0.08	194.00	8667.00	37050	20221117	-46.02	19270	20231020	3.79	35300	-43.34	20230203	19270	3.79	20231020	37050	-46.02	20221117	19270	3.79	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
44	20231024	140943	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	-110	5	-0.55	449728650	22939	75.52	20000	20100	19310	26000	14000	20000	19605.42	1.71	17	-2510	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7223	102.53	2.29	12	0.06	194.00	8667.00	37050	20221117	-46.32	19270	20231020	3.22	35300	-43.65	20230203	19270	3.22	20231020	37050	-46.32	20221117	19270	3.22	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
45	20231024	130948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19660	-340	5	-1.70	385381940	19685	64.80	20000	20100	19310	26000	14000	20000	19577.44	1.71	17	-3273	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7139	101.34	2.27	12	0.05	194.00	8667.00	37050	20221117	-46.94	19270	20231020	2.02	35300	-44.31	20230203	19270	2.02	20231020	37050	-46.94	20221117	19270	2.02	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
46	20231024	120959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19660	-340	5	-1.70	354891340	18132	59.69	20000	20100	19310	26000	14000	20000	19572.65	1.71	17	-3298	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7139	101.34	2.27	12	0.05	194.00	8667.00	37050	20221117	-46.94	19270	20231020	2.02	35300	-44.31	20230203	19270	2.02	20231020	37050	-46.94	20221117	19270	2.02	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
47	20231024	110954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19410	-590	5	-2.95	291315020	14886	49.01	20000	20100	19310	26000	14000	20000	19569.73	1.71	17	-3435	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7048	100.05	2.24	12	0.04	194.00	8667.00	37050	20221117	-47.61	19270	20231020	0.73	35300	-45.01	20230203	19270	0.73	20231020	37050	-47.61	20221117	19270	0.73	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
48	20231024	100945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19540	-460	5	-2.30	160045230	8117	26.72	20000	20100	19460	26000	14000	20000	19717.29	1.71	17	-1464	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7096	100.72	2.25	12	0.02	194.00	8667.00	37050	20221117	-47.26	19270	20231020	1.40	35300	-44.65	20230203	19270	1.40	20231020	37050	-47.26	20221117	19270	1.40	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
49	20231024	090953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19910	-90	5	-0.45	35117710	1762	5.80	20000	20100	19460	26000	14000	20000	19930.60	1.71	17	263	20533	20266	19883	19616	19233	20400	19750	182	6000	500	14800	10	1	36313190	7230	102.63	2.30	12	0.00	194.00	8667.00	37050	20221117	-46.26	19270	20231020	3.32	35300	-43.60	20230203	19270	3.32	20231020	37050	-46.26	20221117	19270	3.32	20231020	0.61	Y	271940	500	181 억	621788	N	N	4572	N	N
50	20231023	160938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	440	2	2.25	601274540	30324	48.54	19560	20150	19500	25400	13700	19560	19829.20	1.69	0	9477	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	50	1	36313190	7263	103.09	2.31	12	0.08	194.00	8667.00	37050	20221117	-46.02	19270	20231020	3.79	35300	-43.34	20230203	19270	3.79	20231020	37050	-46.02	20221117	19270	3.79	20231020	0.59	Y	271940	500	181 억	612467	N	N	4572	N	N
51	20231023	150944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19930	370	2	1.89	496157750	25056	40.11	19560	20150	19500	25400	13700	19560	19802.92	1.69	0	9394	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7237	102.73	2.30	12	0.07	194.00	8667.00	37050	20221117	-46.21	19270	20231020	3.43	35300	-43.54	20230203	19270	3.43	20231020	37050	-46.21	20221117	19270	3.43	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
52	20231023	140942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19920	360	2	1.84	442603410	22362	35.80	19560	20150	19500	25400	13700	19560	19793.70	1.69	0	8862	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7234	102.68	2.30	12	0.06	194.00	8667.00	37050	20221117	-46.23	19270	20231020	3.37	35300	-43.57	20230203	19270	3.37	20231020	37050	-46.23	20221117	19270	3.37	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
53	20231023	130948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19900	340	2	1.74	406322080	20538	32.88	19560	20150	19500	25400	13700	19560	19785.01	1.69	0	9002	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7226	102.58	2.30	12	0.06	194.00	8667.00	37050	20221117	-46.29	19270	20231020	3.27	35300	-43.63	20230203	19270	3.27	20231020	37050	-46.29	20221117	19270	3.27	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
54	20231023	120938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19940	380	2	1.94	378163310	19123	30.61	19560	20150	19500	25400	13700	19560	19776.44	1.69	0	8508	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7241	102.78	2.30	12	0.05	194.00	8667.00	37050	20221117	-46.18	19270	20231020	3.48	35300	-43.51	20230203	19270	3.48	20231020	37050	-46.18	20221117	19270	3.48	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
55	20231023	110935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	430	2	2.20	349573630	17692	28.32	19560	20150	19500	25400	13700	19560	19759.98	1.69	0	8287	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7259	103.04	2.31	12	0.05	194.00	8667.00	37050	20221117	-46.05	19270	20231020	3.74	35300	-43.37	20230203	19270	3.74	20231020	37050	-46.05	20221117	19270	3.74	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
56	20231023	100929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19810	250	2	1.28	207290160	10561	16.91	19560	19850	19500	25400	13700	19560	19628.54	1.69	0	5553	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7194	102.11	2.29	12	0.03	194.00	8667.00	37050	20221117	-46.53	19270	20231020	2.80	35300	-43.88	20230203	19270	2.80	20231020	37050	-46.53	20221117	19270	2.80	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
57	20231023	090949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19580	20	2	0.10	62834570	3214	5.14	19560	19660	19500	25400	13700	19560	19549.96	1.69	0	1474	20286	19922	19596	19232	18906	20105	19415	182	5840	500	14470	10	1	36313190	7110	100.93	2.26	12	0.01	194.00	8667.00	37050	20221117	-47.15	19270	20231020	1.61	35300	-44.53	20230203	19270	1.61	20231020	37050	-47.15	20221117	19270	1.61	20231020	0.59	Y	271940	500	181 억	612467	N	N	4639	N	N
58	20231020	160934	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19560	-430	5	-2.15	1213011320	62394	95.63	19520	19960	19270	25950	14000	19990	19441.06	1.69	0	-1741	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7103	100.82	2.26	12	0.17	194.00	8667.00	37050	20221117	-47.21	19270	20231020	1.50	35300	-44.59	20230203	19270	1.50	20231020	37050	-47.21	20221117	19270	1.50	20231020	0.59	Y	271940	500	181 억	614049	N	N	4639	N	N
59	20231020	150933	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19610	-380	5	-1.90	1156661220	59515	91.22	19520	19960	19270	25950	14000	19990	19434.74	1.69	0	-2552	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7121	101.08	2.26	12	0.16	194.00	8667.00	37050	20221117	-47.07	19270	20231020	1.76	35300	-44.45	20230203	19270	1.76	20231020	37050	-47.07	20221117	19270	1.76	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
60	20231020	140942	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19770	-220	5	-1.10	1071634130	55198	84.60	19520	19960	19270	25950	14000	19990	19414.31	1.69	0	-2376	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7179	101.91	2.28	12	0.15	194.00	8667.00	37050	20221117	-46.64	19270	20231020	2.59	35300	-43.99	20230203	19270	2.59	20231020	37050	-46.64	20221117	19270	2.59	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
61	20231020	130916	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19530	-460	5	-2.30	938603460	48416	74.21	19520	19960	19270	25950	14000	19990	19386.16	1.69	0	-3739	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7092	100.67	2.25	12	0.13	194.00	8667.00	37050	20221117	-47.29	19270	20231020	1.35	35300	-44.67	20230203	19270	1.35	20231020	37050	-47.29	20221117	19270	1.35	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
62	20231020	120926	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19550	-440	5	-2.20	884532690	45651	69.97	19520	19960	19270	25950	14000	19990	19375.91	1.69	0	-4781	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7099	100.77	2.26	12	0.13	194.00	8667.00	37050	20221117	-47.23	19270	20231020	1.45	35300	-44.62	20230203	19270	1.45	20231020	37050	-47.23	20221117	19270	1.45	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
63	20231020	110937	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19500	-490	5	-2.45	800629920	41345	63.37	19520	19960	19270	25950	14000	19990	19364.54	1.69	0	-6352	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7081	100.52	2.25	12	0.11	194.00	8667.00	37050	20221117	-47.37	19270	20231020	1.19	35300	-44.76	20230203	19270	1.19	20231020	37050	-47.37	20221117	19270	1.19	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
64	20231020	100928	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19270	-720	5	-3.60	565316590	29191	44.74	19520	19960	19270	25950	14000	19990	19366.02	1.69	0	-8476	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	6998	99.33	2.22	12	0.08	194.00	8667.00	37050	20221117	-47.99	19270	20231020	0.00	35300	-45.41	20230203	19270	0.00	20231020	37050	-47.99	20221117	19270	0.00	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
65	20231020	090927	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19380	-610	5	-3.05	125198930	6400	9.81	19520	19960	19380	25950	14000	19990	19562.00	1.69	0	-1187	20990	20490	20100	19600	19210	20295	19405	182	5960	500	14790	10	1	36313190	7037	99.90	2.24	12	0.02	194.00	8667.00	37050	20221117	-47.69	19380	20231020	0.00	35300	-45.10	20230203	19380	0.00	20231020	37050	-47.69	20221117	19380	0.00	20231020	0.59	Y	271940	500	181 억	614049	N	N	5961	N	N
66	20231019	160925	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19990	-710	5	-3.43	1300614910	65090	272.74	20600	20600	19710	26900	14500	20700	19981.78	1.74	-561	-17827	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	10	1	36313190	7259	103.04	2.31	12	0.18	194.00	8667.00	37050	20221117	-46.05	19710	20231019	1.42	35300	-43.37	20230203	19710	1.42	20231019	37050	-46.05	20221117	19710	1.42	20231019	0.60	Y	271940	500	181 억	633129	N	N	5961	N	N
67	20231019	150915	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19990	-710	5	-3.43	1166470380	58379	244.62	20600	20600	19710	26900	14500	20700	19980.99	1.74	-561	-16057	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	10	1	36313190	7259	103.04	2.31	12	0.16	194.00	8667.00	37050	20221117	-46.05	19710	20231019	1.42	35300	-43.37	20230203	19710	1.42	20231019	37050	-46.05	20221117	19710	1.42	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
68	20231019	140930	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19980	-720	5	-3.48	1090607900	54583	228.72	20600	20600	19710	26900	14500	20700	19980.72	1.74	-561	-15642	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	10	1	36313190	7255	102.99	2.31	12	0.15	194.00	8667.00	37050	20221117	-46.07	19710	20231019	1.37	35300	-43.40	20230203	19710	1.37	20231019	37050	-46.07	20221117	19710	1.37	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
69	20231019	130920	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20050	-650	5	-3.14	1022510900	51175	214.44	20600	20600	19710	26900	14500	20700	19980.67	1.74	-561	-15212	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	50	1	36313190	7281	103.35	2.31	12	0.14	194.00	8667.00	37050	20221117	-45.88	19710	20231019	1.73	35300	-43.20	20230203	19710	1.73	20231019	37050	-45.88	20221117	19710	1.73	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
70	20231019	120927	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19990	-710	5	-3.43	947567820	47425	198.72	20600	20600	19710	26900	14500	20700	19980.34	1.74	-561	-14377	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	10	1	36313190	7259	103.04	2.31	12	0.13	194.00	8667.00	37050	20221117	-46.05	19710	20231019	1.42	35300	-43.37	20230203	19710	1.42	20231019	37050	-46.05	20221117	19710	1.42	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
71	20231019	110920	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20050	-650	5	-3.14	840550370	42075	176.30	20600	20600	19710	26900	14500	20700	19977.43	1.74	-561	-13568	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	50	1	36313190	7281	103.35	2.31	12	0.12	194.00	8667.00	37050	20221117	-45.88	19710	20231019	1.73	35300	-43.20	20230203	19710	1.73	20231019	37050	-45.88	20221117	19710	1.73	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
72	20231019	100915	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20100	-600	5	-2.90	774949410	38796	162.56	20600	20600	19710	26900	14500	20700	19974.98	1.74	-561	-13289	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	50	1	36313190	7299	103.61	2.32	12	0.11	194.00	8667.00	37050	20221117	-45.75	19710	20231019	1.98	35300	-43.06	20230203	19710	1.98	20231019	37050	-45.75	20221117	19710	1.98	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
73	20231019	090925	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20100	-600	5	-2.90	164844050	8154	34.17	20600	20600	20000	26900	14500	20700	20216.34	1.74	-561	-4201	21500	21100	20900	20500	20300	21000	20400	182	6200	500	15310	50	1	36313190	7299	103.61	2.32	12	0.02	194.00	8667.00	37050	20221117	-45.75	20000	20231019	0.50	35300	-43.06	20230203	20000	0.50	20231019	37050	-45.75	20221117	20000	0.50	20231019	0.60	Y	271940	500	181 억	633129	N	N	1964	N	N
74	20231018	160929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	494599000	23675	57.77	20850	21300	20700	27400	14800	21100	20890.76	1.76	0	-5990	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7517	106.70	2.39	12	0.07	194.00	8667.00	37050	20221117	-44.13	20000	20231016	3.50	35300	-41.36	20230203	20000	3.50	20231016	37050	-44.13	20221117	20000	3.50	20231016	0.60	Y	271940	500	181 억	639926	N	N	1964	N	N
75	20231018	150919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	-350	5	-1.66	429516950	20533	50.10	20850	21300	20750	27400	14800	21100	20917.93	1.76	0	-6363	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7535	106.96	2.39	12	0.06	194.00	8667.00	37050	20221117	-43.99	20000	20231016	3.75	35300	-41.22	20230203	20000	3.75	20231016	37050	-43.99	20221117	20000	3.75	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
76	20231018	140906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	-350	5	-1.66	378527300	18079	44.12	20850	21300	20750	27400	14800	21100	20936.95	1.76	0	-6161	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7535	106.96	2.39	12	0.05	194.00	8667.00	37050	20221117	-43.99	20000	20231016	3.75	35300	-41.22	20230203	20000	3.75	20231016	37050	-43.99	20221117	20000	3.75	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
77	20231018	130903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	-200	5	-0.95	257074550	12247	29.89	20850	21300	20850	27400	14800	21100	20990.37	1.76	0	-2535	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7589	107.73	2.41	12	0.03	194.00	8667.00	37050	20221117	-43.59	20000	20231016	4.50	35300	-40.79	20230203	20000	4.50	20231016	37050	-43.59	20221117	20000	4.50	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
78	20231018	120920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	176596050	8396	20.49	20850	21300	20850	27400	14800	21100	21032.96	1.76	0	-270	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7608	107.99	2.42	12	0.02	194.00	8667.00	37050	20221117	-43.45	20000	20231016	4.75	35300	-40.65	20230203	20000	4.75	20231016	37050	-43.45	20221117	20000	4.75	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
79	20231018	110913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	150161450	7134	17.41	20850	21300	20850	27400	14800	21100	21048.34	1.76	0	439	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7608	107.99	2.42	12	0.02	194.00	8667.00	37050	20221117	-43.45	20000	20231016	4.75	35300	-40.65	20230203	20000	4.75	20231016	37050	-43.45	20221117	20000	4.75	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
80	20231018	100924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-100	5	-0.47	134246850	6375	15.56	20850	21300	20850	27400	14800	21100	21058.00	1.76	0	660	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7626	108.25	2.42	12	0.02	194.00	8667.00	37050	20221117	-43.32	20000	20231016	5.00	35300	-40.51	20230203	20000	5.00	20231016	37050	-43.32	20221117	20000	5.00	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
81	20231018	090909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	100	2	0.47	55643600	2651	6.47	20850	21200	20850	27400	14800	21100	20987.54	1.76	0	717	21533	21316	21083	20866	20633	21425	20975	182	6300	500	15610	50	1	36313190	7698	109.28	2.45	12	0.01	194.00	8667.00	37050	20221117	-42.78	20000	20231016	6.00	35300	-39.94	20230203	20000	6.00	20231016	37050	-42.78	20221117	20000	6.00	20231016	0.60	Y	271940	500	181 억	639926	N	N	3488	N	N
82	20231017	160910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	400	2	1.93	861390900	40866	64.16	20950	21300	20850	26900	14500	20700	21078.34	1.73	0	11503	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7662	108.76	2.43	12	0.11	194.00	8667.00	37050	20221117	-43.05	20000	20231016	5.50	35300	-40.23	20230203	20000	5.50	20231016	37050	-43.05	20221117	20000	5.50	20231016	0.59	Y	271940	500	181 억	628138	N	N	3488	N	N
83	20231017	150920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	300	2	1.45	807408150	38304	60.13	20950	21300	20850	26900	14500	20700	21078.95	1.73	0	10813	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7626	108.25	2.42	12	0.11	194.00	8667.00	37050	20221117	-43.32	20000	20231016	5.00	35300	-40.51	20230203	20000	5.00	20231016	37050	-43.32	20221117	20000	5.00	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
84	20231017	140921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	300	2	1.45	691197150	32773	51.45	20950	21300	20850	26900	14500	20700	21090.44	1.73	0	8883	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7626	108.25	2.42	12	0.09	194.00	8667.00	37050	20221117	-43.32	20000	20231016	5.00	35300	-40.51	20230203	20000	5.00	20231016	37050	-43.32	20221117	20000	5.00	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
85	20231017	130914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	300	2	1.45	610557250	28938	45.43	20950	21300	20850	26900	14500	20700	21098.81	1.73	0	8492	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7626	108.25	2.42	12	0.08	194.00	8667.00	37050	20221117	-43.32	20000	20231016	5.00	35300	-40.51	20230203	20000	5.00	20231016	37050	-43.32	20221117	20000	5.00	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
86	20231017	120916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	250	2	1.21	513911300	24317	38.18	20950	21300	20900	26900	14500	20700	21133.83	1.73	0	7160	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7608	107.99	2.42	12	0.07	194.00	8667.00	37050	20221117	-43.45	20000	20231016	4.75	35300	-40.65	20230203	20000	4.75	20231016	37050	-43.45	20221117	20000	4.75	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
87	20231017	110906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	350	2	1.69	452072900	21367	33.54	20950	21300	20900	26900	14500	20700	21157.53	1.73	0	6731	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7644	108.51	2.43	12	0.06	194.00	8667.00	37050	20221117	-43.18	20000	20231016	5.25	35300	-40.37	20230203	20000	5.25	20231016	37050	-43.18	20221117	20000	5.25	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
88	20231017	100900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	350	2	1.69	378296350	17860	28.04	20950	21300	20950	26900	14500	20700	21181.21	1.73	0	6834	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7644	108.51	2.43	12	0.05	194.00	8667.00	37050	20221117	-43.18	20000	20231016	5.25	35300	-40.37	20230203	20000	5.25	20231016	37050	-43.18	20221117	20000	5.25	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
89	20231017	090910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	500	2	2.42	110040300	5211	8.18	20950	21300	20950	26900	14500	20700	21116.93	1.73	0	2145	21566	21132	20566	20132	19566	20850	19850	182	6200	500	15310	50	1	36313190	7698	109.28	2.45	12	0.01	194.00	8667.00	37050	20221117	-42.78	20000	20231016	6.00	35300	-39.94	20230203	20000	6.00	20231016	37050	-42.78	20221117	20000	6.00	20231016	0.59	Y	271940	500	181 억	628138	N	N	12783	N	N
90	20231016	160908	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20700	-350	5	-1.66	1303170150	63597	148.76	20800	21000	20000	27350	14750	21050	20491.04	1.74	0	-6907	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7517	106.70	2.39	12	0.18	194.00	8667.00	37050	20221117	-44.13	20000	20231016	3.50	35300	-41.36	20230203	20000	3.50	20231016	37050	-44.13	20221117	20000	3.50	20231016	0.60	Y	271940	500	181 억	632543	N	N	12783	N	N
91	20231016	150908	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	1104321750	53974	126.25	20800	21000	20000	27350	14750	21050	20460.23	1.74	0	-4365	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7462	105.93	2.37	12	0.15	194.00	8667.00	37050	20221117	-44.53	20000	20231016	2.75	35300	-41.78	20230203	20000	2.75	20231016	37050	-44.53	20221117	20000	2.75	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
92	20231016	140911	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20450	-600	5	-2.85	1006401450	49191	115.06	20800	21000	20000	27350	14750	21050	20459.03	1.74	0	-4231	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7426	105.41	2.36	12	0.14	194.00	8667.00	37050	20221117	-44.80	20000	20231016	2.25	35300	-42.07	20230203	20000	2.25	20231016	37050	-44.80	20221117	20000	2.25	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
93	20231016	130904	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20400	-650	5	-3.09	957300050	46790	109.45	20800	21000	20000	27350	14750	21050	20459.48	1.74	0	-4427	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7408	105.15	2.35	12	0.13	194.00	8667.00	37050	20221117	-44.94	20000	20231016	2.00	35300	-42.21	20230203	20000	2.00	20231016	37050	-44.94	20221117	20000	2.00	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
94	20231016	120905	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	839121400	41009	95.92	20800	21000	20000	27350	14750	21050	20461.86	1.74	0	-4492	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7462	105.93	2.37	12	0.11	194.00	8667.00	37050	20221117	-44.53	20000	20231016	2.75	35300	-41.78	20230203	20000	2.75	20231016	37050	-44.53	20221117	20000	2.75	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
95	20231016	110858	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20450	-600	5	-2.85	602070600	29559	69.14	20800	20800	20000	27350	14750	21050	20368.39	1.74	0	-4823	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7426	105.41	2.36	12	0.08	194.00	8667.00	37050	20221117	-44.80	20000	20231016	2.25	35300	-42.07	20230203	20000	2.25	20231016	37050	-44.80	20221117	20000	2.25	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
96	20231016	100854	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20300	-750	5	-3.56	489804850	24056	56.27	20800	20800	20000	27350	14750	21050	20360.97	1.74	0	-3684	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7372	104.64	2.34	12	0.07	194.00	8667.00	37050	20221117	-45.21	20000	20231016	1.50	35300	-42.49	20230203	20000	1.50	20231016	37050	-45.21	20221117	20000	1.50	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
97	20231016	090856	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20500	-550	5	-2.61	103469700	5015	11.73	20800	20800	20450	27350	14750	21050	20631.88	1.74	0	-578	21816	21432	21216	20832	20616	21325	20725	182	6300	500	15570	50	1	36313190	7444	105.67	2.37	12	0.01	194.00	8667.00	37050	20221117	-44.67	20450	20231016	0.24	35300	-41.93	20230203	20450	0.24	20231016	37050	-44.67	20221117	20450	0.24	20231016	0.60	Y	271940	500	181 억	632543	N	N	7196	N	N
98	20231012	160923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	350	2	1.63	781869600	36166	138.06	21450	21800	21400	27850	15050	21450	21618.71	1.79	0	1724	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7916	112.37	2.52	12	0.10	194.00	8667.00	37050	20221117	-41.16	20650	20231005	5.57	35300	-38.24	20230203	20650	5.57	20231005	37050	-41.16	20221117	20650	5.57	20231005	0.60	Y	271940	500	181 억	650932	N	N	1984	N	N
99	20231012	150902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	50	2	0.23	572415250	26535	101.30	21450	21800	21400	27850	15050	21450	21572.08	1.79	0	-1001	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7807	110.82	2.48	12	0.07	194.00	8667.00	37050	20221117	-41.97	20650	20231005	4.12	35300	-39.09	20230203	20650	4.12	20231005	37050	-41.97	20221117	20650	4.12	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
100	20231012	140904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	100	2	0.47	436058300	20201	77.12	21450	21800	21400	27850	15050	21450	21585.98	1.79	0	-176	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7825	111.08	2.49	12	0.06	194.00	8667.00	37050	20221117	-41.84	20650	20231005	4.36	35300	-38.95	20230203	20650	4.36	20231005	37050	-41.84	20221117	20650	4.36	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
101	20231012	130904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	250	2	1.17	334769050	15518	59.24	21450	21800	21400	27850	15050	21450	21572.95	1.79	0	2223	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7880	111.86	2.50	12	0.04	194.00	8667.00	37050	20221117	-41.43	20650	20231005	5.08	35300	-38.53	20230203	20650	5.08	20231005	37050	-41.43	20221117	20650	5.08	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
102	20231012	120914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	200	2	0.93	301039200	13965	53.31	21450	21800	21400	27850	15050	21450	21556.69	1.79	0	2152	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7862	111.60	2.50	12	0.04	194.00	8667.00	37050	20221117	-41.57	20650	20231005	4.84	35300	-38.67	20230203	20650	4.84	20231005	37050	-41.57	20221117	20650	4.84	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
103	20231012	110913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	150	2	0.70	236626750	10993	41.97	21450	21700	21400	27850	15050	21450	21525.22	1.79	0	2603	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7844	111.34	2.49	12	0.03	194.00	8667.00	37050	20221117	-41.70	20650	20231005	4.60	35300	-38.81	20230203	20650	4.60	20231005	37050	-41.70	20221117	20650	4.60	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
104	20231012	100906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	100	2	0.47	148299250	6891	26.31	21450	21700	21400	27850	15050	21450	21520.72	1.79	0	881	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7825	111.08	2.49	12	0.02	194.00	8667.00	37050	20221117	-41.84	20650	20231005	4.36	35300	-38.95	20230203	20650	4.36	20231005	37050	-41.84	20221117	20650	4.36	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
105	20231012	090912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	150	2	0.70	22720950	1055	4.03	21450	21700	21400	27850	15050	21450	21536.45	1.79	0	-89	22050	21750	21400	21100	20750	21900	21250	182	6400	500	15870	50	1	36313190	7844	111.34	2.49	12	0.00	194.00	8667.00	37050	20221117	-41.70	20650	20231005	4.60	35300	-38.81	20230203	20650	4.60	20231005	37050	-41.70	20221117	20650	4.60	20231005	0.60	Y	271940	500	181 억	650932	N	N	2130	N	N
106	20231011	160901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	400	2	1.90	560185350	26145	74.62	21050	21700	21050	27350	14750	21050	21425.99	1.80	0	19	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7789	110.57	2.47	12	0.07	194.00	8667.00	37050	20221117	-42.11	20650	20231005	3.87	35300	-39.24	20230203	20650	3.87	20231005	37050	-42.11	20221117	20650	3.87	20231005	0.62	Y	271940	500	181 억	654557	N	N	2130	N	N
107	20231011	150906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	350	2	1.66	516130850	24091	68.76	21050	21700	21050	27350	14750	21050	21424.22	1.80	0	-758	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7771	110.31	2.47	12	0.07	194.00	8667.00	37050	20221117	-42.24	20650	20231005	3.63	35300	-39.38	20230203	20650	3.63	20231005	37050	-42.24	20221117	20650	3.63	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
108	20231011	140909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	350	2	1.66	451305050	21064	60.12	21050	21700	21050	27350	14750	21050	21425.42	1.80	0	-1261	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7771	110.31	2.47	12	0.06	194.00	8667.00	37050	20221117	-42.24	20650	20231005	3.63	35300	-39.38	20230203	20650	3.63	20231005	37050	-42.24	20221117	20650	3.63	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
109	20231011	130858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	400	2	1.90	352153450	16431	46.90	21050	21700	21050	27350	14750	21050	21432.26	1.80	0	-2001	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7789	110.57	2.47	12	0.05	194.00	8667.00	37050	20221117	-42.11	20650	20231005	3.87	35300	-39.24	20230203	20650	3.87	20231005	37050	-42.11	20221117	20650	3.87	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
110	20231011	120915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	350	2	1.66	277436850	12934	36.92	21050	21700	21050	27350	14750	21050	21450.20	1.80	0	-810	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7771	110.31	2.47	12	0.04	194.00	8667.00	37050	20221117	-42.24	20650	20231005	3.63	35300	-39.38	20230203	20650	3.63	20231005	37050	-42.24	20221117	20650	3.63	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
111	20231011	110910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	350	2	1.66	236512750	11019	31.45	21050	21700	21050	27350	14750	21050	21464.08	1.80	0	-247	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7771	110.31	2.47	12	0.03	194.00	8667.00	37050	20221117	-42.24	20650	20231005	3.63	35300	-39.38	20230203	20650	3.63	20231005	37050	-42.24	20221117	20650	3.63	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
112	20231011	100903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	450	2	2.14	182608950	8498	24.26	21050	21700	21050	27350	14750	21050	21488.46	1.80	0	506	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7807	110.82	2.48	12	0.02	194.00	8667.00	37050	20221117	-41.97	20650	20231005	4.12	35300	-39.09	20230203	20650	4.12	20231005	37050	-41.97	20221117	20650	4.12	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
113	20231011	090906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	550	2	2.61	61813500	2898	8.27	21050	21650	21050	27350	14750	21050	21329.71	1.80	0	-378	22116	21582	21266	20732	20416	21425	20575	182	6300	500	15570	50	1	36313190	7844	111.34	2.49	12	0.01	194.00	8667.00	37050	20221117	-41.70	20650	20231005	4.60	35300	-38.81	20230203	20650	4.60	20231005	37050	-41.70	20221117	20650	4.60	20231005	0.62	Y	271940	500	181 억	654557	N	N	3285	N	N
114	20231010	161512	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-200	5	-0.94	744964100	34877	81.94	21400	21800	20950	27600	14900	21250	21360.30	1.77	-578	-2796	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7644	108.51	2.43	12	0.10	194.00	8667.00	37050	20221117	-43.18	20650	20231005	1.94	35300	-40.37	20230203	20650	1.94	20231005	37050	-43.18	20221117	20650	1.94	20231005	0.63	Y	271940	500	181 억	641790	N	N	3285	N	N
115	20231010	150854	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-200	5	-0.94	647800500	30264	71.10	21400	21800	20950	27600	14900	21250	21405.24	1.77	-578	-2395	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7644	108.51	2.43	12	0.08	194.00	8667.00	37050	20221117	-43.18	20650	20231005	1.94	35300	-40.37	20230203	20650	1.94	20231005	37050	-43.18	20221117	20650	1.94	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
116	20231010	140900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	-300	5	-1.41	572968050	26706	62.74	21400	21800	20950	27600	14900	21250	21455.04	1.77	-578	-2804	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7608	107.99	2.42	12	0.07	194.00	8667.00	37050	20221117	-43.45	20650	20231005	1.45	35300	-40.65	20230203	20650	1.45	20231005	37050	-43.45	20221117	20650	1.45	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
117	20231010	130852	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-200	5	-0.94	487902500	22656	53.23	21400	21800	21000	27600	14900	21250	21535.88	1.77	-578	-2338	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7644	108.51	2.43	12	0.06	194.00	8667.00	37050	20221117	-43.18	20650	20231005	1.94	35300	-40.37	20230203	20650	1.94	20231005	37050	-43.18	20221117	20650	1.94	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
118	20231010	120851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	100	2	0.47	420917800	19492	45.79	21400	21800	21200	27600	14900	21250	21595.27	1.77	-578	-2184	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7753	110.05	2.46	12	0.05	194.00	8667.00	37050	20221117	-42.38	20650	20231005	3.39	35300	-39.52	20230203	20650	3.39	20231005	37050	-42.38	20221117	20650	3.39	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
119	20231010	110835	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	450	2	2.12	332229300	15374	36.12	21400	21800	21200	27600	14900	21250	21610.99	1.77	-578	-220	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7880	111.86	2.50	12	0.04	194.00	8667.00	37050	20221117	-41.43	20650	20231005	5.08	35300	-38.53	20230203	20650	5.08	20231005	37050	-41.43	20221117	20650	5.08	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
120	20231010	100844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	500	2	2.35	232694950	10793	25.36	21400	21750	21200	27600	14900	21250	21561.24	1.77	-578	293	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7898	112.11	2.51	12	0.03	194.00	8667.00	37050	20221117	-41.30	20650	20231005	5.33	35300	-38.39	20230203	20650	5.33	20231005	37050	-41.30	20221117	20650	5.33	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
121	20231010	090839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-50	5	-0.24	77200800	3593	8.44	21400	21700	21200	27600	14900	21250	21489.78	1.77	-578	-517	21683	21466	21083	20866	20483	21575	20975	182	6350	500	15720	50	1	36313190	7698	109.28	2.45	12	0.01	194.00	8667.00	37050	20221117	-42.78	20650	20231005	2.66	35300	-39.94	20230203	20650	2.66	20231005	37050	-42.78	20221117	20650	2.66	20231005	0.63	Y	271940	500	181 억	641790	N	N	1329	N	N
122	20231006	160847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	600	2	2.91	892056200	42398	86.96	20700	21300	20700	26800	14500	20650	21039.40	1.57	697	13086	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7717	109.54	2.45	12	0.12	194.00	8667.00	37050	20221117	-42.65	20650	20231005	2.91	35300	-39.80	20230203	20650	2.91	20231005	37050	-42.65	20221117	20650	2.91	20231005	0.63	Y	271940	500	181 억	570433	N	N	1329	N	N
123	20231006	150835	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	550	2	2.66	822561650	39126	80.25	20700	21300	20700	26800	14500	20650	21023.40	1.57	697	12850	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7698	109.28	2.45	12	0.11	194.00	8667.00	37050	20221117	-42.78	20650	20231005	2.66	35300	-39.94	20230203	20650	2.66	20231005	37050	-42.78	20221117	20650	2.66	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
124	20231006	140836	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	450	2	2.18	585413650	27876	57.17	20700	21300	20700	26800	14500	20650	21000.63	1.57	697	5921	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7662	108.76	2.43	12	0.08	194.00	8667.00	37050	20221117	-43.05	20650	20231005	2.18	35300	-40.23	20230203	20650	2.18	20231005	37050	-43.05	20221117	20650	2.18	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
125	20231006	130826	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	550	2	2.66	519128650	24753	50.77	20700	21250	20700	26800	14500	20650	20972.35	1.57	697	6192	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7698	109.28	2.45	12	0.07	194.00	8667.00	37050	20221117	-42.78	20650	20231005	2.66	35300	-39.94	20230203	20650	2.66	20231005	37050	-42.78	20221117	20650	2.66	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
126	20231006	120824	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	450	2	2.18	458860750	21905	44.93	20700	21150	20700	26800	14500	20650	20947.76	1.57	697	4865	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7662	108.76	2.43	12	0.06	194.00	8667.00	37050	20221117	-43.05	20650	20231005	2.18	35300	-40.23	20230203	20650	2.18	20231005	37050	-43.05	20221117	20650	2.18	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
127	20231006	110818	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	400	2	1.94	398007050	19015	39.00	20700	21150	20700	26800	14500	20650	20931.21	1.57	697	4931	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7644	108.51	2.43	12	0.05	194.00	8667.00	37050	20221117	-43.18	20650	20231005	1.94	35300	-40.37	20230203	20650	1.94	20231005	37050	-43.18	20221117	20650	1.94	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
128	20231006	100824	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	350	2	1.69	306470650	14670	30.09	20700	21050	20700	26800	14500	20650	20890.98	1.57	697	3686	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7626	108.25	2.42	12	0.04	194.00	8667.00	37050	20221117	-43.32	20650	20231005	1.69	35300	-40.51	20230203	20650	1.69	20231005	37050	-43.32	20221117	20650	1.69	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N
129	20231006	090817	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	200	2	0.97	118111200	5677	11.64	20700	21000	20700	26800	14500	20650	20805.21	1.57	697	-147	22183	21416	21033	20266	19883	21225	20075	182	6150	500	15280	50	1	36313190	7571	107.47	2.41	12	0.02	194.00	8667.00	37050	20221117	-43.72	20650	20231005	0.97	35300	-40.93	20230203	20650	0.97	20231005	37050	-43.72	20221117	20650	0.97	20231005	0.63	Y	271940	500	181 억	570433	N	N	5283	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History