KissMeData/329180/price/prices-20231001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161153	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102100	-5800	5	-5.38	17521740900	168755	120.09	108200	109000	101500	140200	75600	107900	103828.37	7.20	0	-33733	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	90637	-25.74	1.71	12	0.19	-3966.00	59566.00	149700	20230719	-31.80	91500	20230313	11.58	149700	-31.80	20230719	91500	11.58	20230313	149700	-31.80	20230719	91500	11.58	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	33236	N	N
3	20231031	151204	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	101700	-6200	5	-5.75	16506061800	158802	113.01	108200	109000	101500	140200	75600	107900	103939.10	7.20	0	-35382	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	90282	-25.64	1.71	12	0.18	-3966.00	59566.00	149700	20230719	-32.06	91500	20230313	11.15	149700	-32.06	20230719	91500	11.15	20230313	149700	-32.06	20230719	91500	11.15	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
4	20231031	141214	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102300	-5600	5	-5.19	13418732400	128588	91.51	108200	109000	102200	140200	75600	107900	104352.21	7.20	0	-27853	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	90815	-25.79	1.72	12	0.14	-3966.00	59566.00	149700	20230719	-31.66	91500	20230313	11.80	149700	-31.66	20230719	91500	11.80	20230313	149700	-31.66	20230719	91500	11.80	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
5	20231031	131203	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102900	-5000	5	-4.63	11757685200	112372	79.97	108200	109000	102500	140200	75600	107900	104629.42	7.20	0	-26640	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	91348	-25.95	1.73	12	0.13	-3966.00	59566.00	149700	20230719	-31.26	91500	20230313	12.46	149700	-31.26	20230719	91500	12.46	20230313	149700	-31.26	20230719	91500	12.46	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
6	20231031	121205	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102500	-5400	5	-5.00	10058808400	95843	68.20	108200	109000	102500	140200	75600	107900	104948.37	7.20	0	-25293	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	90992	-25.84	1.72	12	0.11	-3966.00	59566.00	149700	20230719	-31.53	91500	20230313	12.02	149700	-31.53	20230719	91500	12.02	20230313	149700	-31.53	20230719	91500	12.02	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
7	20231031	111234	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	104100	-3800	5	-3.52	7210023700	68305	48.61	108200	109000	104000	140200	75600	107900	105553.49	7.20	0	-15240	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	92413	-26.25	1.75	12	0.08	-3966.00	59566.00	149700	20230719	-30.46	91500	20230313	13.77	149700	-30.46	20230719	91500	13.77	20230313	149700	-30.46	20230719	91500	13.77	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
8	20231031	101213	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	105700	-2200	5	-2.04	3655189800	34311	24.42	108200	109000	105400	140200	75600	107900	106527.86	7.20	0	-4913	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	93833	-26.65	1.77	12	0.04	-3966.00	59566.00	149700	20230719	-29.39	91500	20230313	15.52	149700	-29.39	20230719	91500	15.52	20230313	149700	-29.39	20230719	91500	15.52	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
9	20231031	091214	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	106000	-1900	5	-1.76	1152480100	10693	7.61	108200	109000	106000	140200	75600	107900	107777.99	7.20	0	-2588	112633	110266	108733	106366	104833	109500	105600	4439	32300	5000	84160	100	1	88773116	94100	-26.73	1.78	12	0.01	-3966.00	59566.00	149700	20230719	-29.19	91500	20230313	15.85	149700	-29.19	20230719	91500	15.85	20230313	149700	-29.19	20230719	91500	15.85	20230313	0.18	Y	329180	5000	4438 억	6391232	N	N	44405	N	N
10	20231030	161149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107900	-2100	5	-1.91	15192814500	140236	113.70	111000	111100	107200	143000	77000	110000	108334.72	7.24	0	-43430	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	95786	-27.21	1.81	12	0.16	-3966.00	59566.00	149700	20230719	-27.92	91500	20230313	17.92	149700	-27.92	20230719	91500	17.92	20230313	149700	-27.92	20230719	91500	17.92	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	44405	N	N
11	20231030	151123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107400	-2600	5	-2.36	14159050500	130641	105.92	111000	111100	107200	143000	77000	110000	108378.10	7.24	0	-44041	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	95342	-27.08	1.80	12	0.15	-3966.00	59566.00	149700	20230719	-28.26	91500	20230313	17.38	149700	-28.26	20230719	91500	17.38	20230313	149700	-28.26	20230719	91500	17.38	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
12	20231030	141122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107500	-2500	5	-2.27	12234179200	112717	91.39	111000	111100	107200	143000	77000	110000	108535.48	7.24	0	-39924	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	95431	-27.11	1.80	12	0.13	-3966.00	59566.00	149700	20230719	-28.19	91500	20230313	17.49	149700	-28.19	20230719	91500	17.49	20230313	149700	-28.19	20230719	91500	17.49	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
13	20231030	131125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107400	-2600	5	-2.36	10370780100	95405	77.35	111000	111100	107200	143000	77000	110000	108699.10	7.24	0	-34078	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	95342	-27.08	1.80	12	0.11	-3966.00	59566.00	149700	20230719	-28.26	91500	20230313	17.38	149700	-28.26	20230719	91500	17.38	20230313	149700	-28.26	20230719	91500	17.38	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
14	20231030	121115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107300	-2700	5	-2.45	8414370900	77214	62.60	111000	111100	107200	143000	77000	110000	108971.18	7.24	0	-27542	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	95254	-27.05	1.80	12	0.09	-3966.00	59566.00	149700	20230719	-28.32	91500	20230313	17.27	149700	-28.32	20230719	91500	17.27	20230313	149700	-28.32	20230719	91500	17.27	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
15	20231030	111117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108800	-1200	5	-1.09	5746335500	52497	42.56	111000	111100	108100	143000	77000	110000	109457.55	7.24	0	-14118	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	96585	-27.43	1.83	12	0.06	-3966.00	59566.00	149700	20230719	-27.32	91500	20230313	18.91	149700	-27.32	20230719	91500	18.91	20230313	149700	-27.32	20230719	91500	18.91	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
16	20231030	101112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110300	300	2	0.27	3904958300	35709	28.95	111000	111100	108100	143000	77000	110000	109350.23	7.24	0	-7758	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	97917	-27.81	1.85	12	0.04	-3966.00	59566.00	149700	20230719	-26.32	91500	20230313	20.55	149700	-26.32	20230719	91500	20.55	20230313	149700	-26.32	20230719	91500	20.55	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
17	20231030	091113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108600	-1400	5	-1.27	1121797700	10228	8.29	111000	111100	108500	143000	77000	110000	109670.62	7.24	0	-3836	113600	111800	110300	108500	107000	112700	109400	4439	33000	5000	85800	100	1	88773116	96408	-27.38	1.82	12	0.01	-3966.00	59566.00	149700	20230719	-27.45	91500	20230313	18.69	149700	-27.45	20230719	91500	18.69	20230313	149700	-27.45	20230719	91500	18.69	20230313	0.15	Y	329180	5000	4438 억	6426504	N	N	2197	N	N
18	20231027	161021	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	2200	2	2.04	13594701300	122953	33.91	109200	112100	108800	140100	75500	107800	110569.84	7.21	0	32496	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	97650	-27.74	1.85	12	0.14	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	149700	-26.52	20230719	91500	20.22	20230313	149700	-26.52	20230719	91500	20.22	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	2197	N	N
19	20231027	151113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	2300	2	2.13	12956127100	117147	32.31	109200	112100	108800	140100	75500	107800	110597.36	7.21	0	32384	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	97739	-27.76	1.85	12	0.13	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	149700	-26.45	20230719	91500	20.33	20230313	149700	-26.45	20230719	91500	20.33	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
20	20231027	141112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111200	3400	2	3.15	11123768200	100558	27.74	109200	112100	108800	140100	75500	107800	110620.64	7.21	0	26432	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	98716	-28.04	1.87	12	0.11	-3966.00	59566.00	149700	20230719	-25.72	91500	20230313	21.53	149700	-25.72	20230719	91500	21.53	20230313	149700	-25.72	20230719	91500	21.53	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
21	20231027	131102	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	3000	2	2.78	9929874600	89807	24.77	109200	112100	108800	140100	75500	107800	110569.30	7.21	0	24693	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	98361	-27.94	1.86	12	0.10	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	149700	-25.99	20230719	91500	21.09	20230313	149700	-25.99	20230719	91500	21.09	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
22	20231027	121114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111800	4000	2	3.71	8931893800	80804	22.29	109200	112100	108800	140100	75500	107800	110538.04	7.21	0	22814	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	99248	-28.19	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.32	91500	20230313	22.19	149700	-25.32	20230719	91500	22.19	20230313	149700	-25.32	20230719	91500	22.19	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
23	20231027	111121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	2700	2	2.50	7114842300	64509	17.79	109200	111700	108800	140100	75500	107800	110292.55	7.21	0	16497	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	98094	-27.86	1.86	12	0.07	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	149700	-26.19	20230719	91500	20.77	20230313	149700	-26.19	20230719	91500	20.77	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
24	20231027	101109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	2600	2	2.41	5131131500	46519	12.83	109200	111700	108800	140100	75500	107800	110302.27	7.21	0	15091	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	98006	-27.84	1.85	12	0.05	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	149700	-26.25	20230719	91500	20.66	20230313	149700	-26.25	20230719	91500	20.66	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
25	20231027	091114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	2700	2	2.50	2059173100	18636	5.14	109200	111700	109000	140100	75500	107800	110495.53	7.21	0	6389	123666	115732	111666	103732	99666	113700	101700	4439	32300	5000	84080	100	1	88773116	98094	-27.86	1.86	12	0.02	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	149700	-26.19	20230719	91500	20.77	20230313	149700	-26.19	20230719	91500	20.77	20230313	0.15	N	329180	5000	4438 억	6400028	N	N	64027	N	N
26	20231026	161057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107800	-6900	5	-6.02	39155588100	350021	329.80	114800	119600	107600	149100	80300	114700	111875.53	7.31	0	-82177	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	95697	-27.18	1.81	12	0.39	-3966.00	59566.00	149700	20230719	-27.99	91500	20230313	17.81	149700	-27.99	20230719	91500	17.81	20230313	149700	-27.99	20230719	91500	17.81	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	64027	N	N
27	20231026	151054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108300	-6400	5	-5.58	36818770700	328364	309.39	114800	119600	107600	149100	80300	114700	112127.06	7.31	0	-85656	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	96141	-27.31	1.82	12	0.37	-3966.00	59566.00	149700	20230719	-27.66	91500	20230313	18.36	149700	-27.66	20230719	91500	18.36	20230313	149700	-27.66	20230719	91500	18.36	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
28	20231026	141057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108300	-6400	5	-5.58	32152591200	285219	268.74	114800	119600	107700	149100	80300	114700	112728.73	7.31	0	-77802	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	96141	-27.31	1.82	12	0.32	-3966.00	59566.00	149700	20230719	-27.66	91500	20230313	18.36	149700	-27.66	20230719	91500	18.36	20230313	149700	-27.66	20230719	91500	18.36	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
29	20231026	131056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-3800	5	-3.31	26322931300	232044	218.64	114800	119600	110600	149100	80300	114700	113438.80	7.31	0	-72165	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	98449	-27.96	1.86	12	0.26	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	149700	-25.92	20230719	91500	21.20	20230313	149700	-25.92	20230719	91500	21.20	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
30	20231026	121049	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-3300	5	-2.88	24249796000	213351	201.03	114800	119600	110600	149100	80300	114700	113660.98	7.31	0	-63500	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	98893	-28.09	1.87	12	0.24	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
31	20231026	111104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-3000	5	-2.62	21214321900	186023	175.28	114800	119600	110600	149100	80300	114700	114041.01	7.31	0	-60458	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	99160	-28.16	1.88	12	0.21	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
32	20231026	101059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-2800	5	-2.44	16971462000	148010	139.46	114800	119600	110600	149100	80300	114700	114664.27	7.31	0	-41132	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	99337	-28.21	1.88	12	0.17	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
33	20231026	091057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116400	1700	2	1.48	8304216500	71034	66.93	114800	119600	114700	149100	80300	114700	116908.20	7.31	0	-10974	121100	117900	113700	110500	106300	119500	112100	4439	34400	5000	89460	100	1	88773116	103332	-29.35	1.95	12	0.08	-3966.00	59566.00	149700	20230719	-22.24	91500	20230313	27.21	149700	-22.24	20230719	91500	27.21	20230313	149700	-22.24	20230719	91500	27.21	20230313	0.15	Y	329180	5000	4438 억	6490151	N	N	9514	N	N
34	20231025	161059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114700	5700	2	5.23	11908304900	104814	166.16	109500	116900	109500	141700	76300	109000	113611.28	7.31	0	4179	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	101823	-28.92	1.93	12	0.12	-3966.00	59566.00	149700	20230719	-23.38	91500	20230313	25.36	149700	-23.38	20230719	91500	25.36	20230313	149700	-23.38	20230719	91500	25.36	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	9514	N	N
35	20231025	151057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114600	5600	2	5.14	10568394100	93115	147.61	109500	116900	109500	141700	76300	109000	113498.30	7.31	0	4105	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	101734	-28.90	1.92	12	0.10	-3966.00	59566.00	149700	20230719	-23.45	91500	20230313	25.25	149700	-23.45	20230719	91500	25.25	20230313	149700	-23.45	20230719	91500	25.25	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
36	20231025	141052	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115600	6600	2	6.06	6945093300	61840	98.03	109500	115800	109500	141700	76300	109000	112307.46	7.31	0	5386	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	102622	-29.15	1.94	12	0.07	-3966.00	59566.00	149700	20230719	-22.78	91500	20230313	26.34	149700	-22.78	20230719	91500	26.34	20230313	149700	-22.78	20230719	91500	26.34	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
37	20231025	131054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	2600	2	2.39	4428120900	39755	63.02	109500	113100	109500	141700	76300	109000	111385.26	7.31	0	1748	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	99071	-28.14	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	149700	-25.45	20230719	91500	21.97	20230313	149700	-25.45	20230719	91500	21.97	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
38	20231025	121057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	2700	2	2.48	3850704400	34578	54.81	109500	113100	109500	141700	76300	109000	111362.84	7.31	0	2404	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	99160	-28.16	1.88	12	0.04	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
39	20231025	111056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112700	3700	2	3.39	3210765900	28888	45.79	109500	112700	109500	141700	76300	109000	111145.32	7.31	0	3617	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	100047	-28.42	1.89	12	0.03	-3966.00	59566.00	149700	20230719	-24.72	91500	20230313	23.17	149700	-24.72	20230719	91500	23.17	20230313	149700	-24.72	20230719	91500	23.17	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
40	20231025	101057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	1500	2	1.38	1999214000	18037	28.59	109500	111800	109500	141700	76300	109000	110839.61	7.31	0	2260	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	98094	-27.86	1.86	12	0.02	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	149700	-26.19	20230719	91500	20.77	20230313	149700	-26.19	20230719	91500	20.77	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
41	20231025	091053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	2600	2	2.39	702186800	6327	10.03	109500	111800	109500	141700	76300	109000	110982.58	7.31	0	1403	113133	111066	107833	105766	102533	109450	104150	4439	32700	5000	85020	100	1	88773116	99071	-28.14	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	149700	-25.45	20230719	91500	21.97	20230313	149700	-25.45	20230719	91500	21.97	20230313	0.15	Y	329180	5000	4438 억	6488101	N	N	6686	N	N
42	20231024	161029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109000	-300	5	-0.27	6770199400	62831	145.97	109400	109900	104600	142000	76600	109300	107752.41	7.32	26	-8843	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	96763	-27.48	1.83	12	0.07	-3966.00	59566.00	149700	20230719	-27.19	91500	20230313	19.13	149700	-27.19	20230719	91500	19.13	20230313	149700	-27.19	20230719	91500	19.13	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	6686	N	N
43	20231024	151046	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	-200	5	-0.18	6348002400	58965	136.99	109400	109900	104600	142000	76600	109300	107657.13	7.32	26	-8001	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	96851	-27.51	1.83	12	0.07	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	149700	-27.12	20230719	91500	19.23	20230313	149700	-27.12	20230719	91500	19.23	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
44	20231024	141029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109000	-300	5	-0.27	5482135700	51007	118.50	109400	109900	104600	142000	76600	109300	107478.10	7.32	26	-8170	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	96763	-27.48	1.83	12	0.06	-3966.00	59566.00	149700	20230719	-27.19	91500	20230313	19.13	149700	-27.19	20230719	91500	19.13	20230313	149700	-27.19	20230719	91500	19.13	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
45	20231024	131033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107600	-1700	5	-1.56	4860235000	45273	105.18	109400	109900	104600	142000	76600	109300	107353.94	7.32	26	-7553	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	95520	-27.13	1.81	12	0.05	-3966.00	59566.00	149700	20230719	-28.12	91500	20230313	17.60	149700	-28.12	20230719	91500	17.60	20230313	149700	-28.12	20230719	91500	17.60	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
46	20231024	121045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107600	-1700	5	-1.56	4470029100	41644	96.75	109400	109900	104600	142000	76600	109300	107339.09	7.32	26	-7889	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	95520	-27.13	1.81	12	0.05	-3966.00	59566.00	149700	20230719	-28.12	91500	20230313	17.60	149700	-28.12	20230719	91500	17.60	20230313	149700	-28.12	20230719	91500	17.60	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
47	20231024	111040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	106700	-2600	5	-2.38	3953010800	36838	85.58	109400	109900	104600	142000	76600	109300	107307.96	7.32	26	-8281	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	94721	-26.90	1.79	12	0.04	-3966.00	59566.00	149700	20230719	-28.72	91500	20230313	16.61	149700	-28.72	20230719	91500	16.61	20230313	149700	-28.72	20230719	91500	16.61	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
48	20231024	101031	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	106700	-2600	5	-2.38	2599326300	24083	55.95	109400	109900	104600	142000	76600	109300	107932.00	7.32	26	-6731	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	94721	-26.90	1.79	12	0.03	-3966.00	59566.00	149700	20230719	-28.72	91500	20230313	16.61	149700	-28.72	20230719	91500	16.61	20230313	149700	-28.72	20230719	91500	16.61	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
49	20231024	091038	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109000	-300	5	-0.27	417904900	3819	8.87	109400	109900	109000	142000	76600	109300	109427.83	7.32	26	-1301	111700	110500	109500	108300	107300	110000	107800	4439	32700	5000	85250	100	1	88773116	96763	-27.48	1.83	12	0.00	-3966.00	59566.00	149700	20230719	-27.19	91500	20230313	19.13	149700	-27.19	20230719	91500	19.13	20230313	149700	-27.19	20230719	91500	19.13	20230313	0.15	Y	329180	5000	4438 억	6501025	N	N	3854	N	N
50	20231023	161023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109300	-500	5	-0.46	4683594800	42789	58.70	109800	110700	108500	142700	76900	109800	109458.35	7.33	0	-3090	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	97029	-27.56	1.83	12	0.05	-3966.00	59566.00	149700	20230719	-26.99	91500	20230313	19.45	149700	-26.99	20230719	91500	19.45	20230313	149700	-26.99	20230719	91500	19.45	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	3854	N	N
51	20231023	151028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	-700	5	-0.64	3882563000	35459	48.65	109800	110700	108500	142700	76900	109800	109494.42	7.33	0	-1866	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	96851	-27.51	1.83	12	0.04	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	149700	-27.12	20230719	91500	19.23	20230313	149700	-27.12	20230719	91500	19.23	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
52	20231023	141027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108900	-900	5	-0.82	3031364700	27639	37.92	109800	110700	108600	142700	76900	109800	109677.07	7.33	0	-3222	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	96674	-27.46	1.83	12	0.03	-3966.00	59566.00	149700	20230719	-27.25	91500	20230313	19.02	149700	-27.25	20230719	91500	19.02	20230313	149700	-27.25	20230719	91500	19.02	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
53	20231023	131033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-200	5	-0.18	2432821900	22155	30.40	109800	110700	109000	142700	76900	109800	109809.16	7.33	0	-2668	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	97295	-27.63	1.84	12	0.02	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	149700	-26.79	20230719	91500	19.78	20230313	149700	-26.79	20230719	91500	19.78	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
54	20231023	121023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	-700	5	-0.64	2018657800	18365	25.20	109800	110700	109100	142700	76900	109800	109918.75	7.33	0	-2130	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	96851	-27.51	1.83	12	0.02	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	149700	-27.12	20230719	91500	19.23	20230313	149700	-27.12	20230719	91500	19.23	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
55	20231023	111020	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	600	2	0.55	1478959400	13445	18.45	109800	110700	109100	142700	76900	109800	110000.71	7.33	0	-951	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	98006	-27.84	1.85	12	0.02	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	149700	-26.25	20230719	91500	20.66	20230313	149700	-26.25	20230719	91500	20.66	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
56	20231023	101013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	300	2	0.27	1141147800	10387	14.25	109800	110700	109100	142700	76900	109800	109863.08	7.33	0	-1016	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	97739	-27.76	1.85	12	0.01	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	149700	-26.45	20230719	91500	20.33	20230313	149700	-26.45	20230719	91500	20.33	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
57	20231023	091034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	-700	5	-0.64	432404400	3939	5.40	109800	110700	109100	142700	76900	109800	109775.17	7.33	0	-1053	112466	111132	109666	108332	106866	110400	107600	4439	32900	5000	85640	100	1	88773116	96851	-27.51	1.83	12	0.00	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	149700	-27.12	20230719	91500	19.23	20230313	149700	-27.12	20230719	91500	19.23	20230313	0.15	Y	329180	5000	4438 억	6505087	N	N	6044	N	N
58	20231020	161017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109800	-1800	5	-1.61	7948668100	72494	65.56	110300	111000	108200	145000	78200	111600	109644.47	7.33	0	-3342	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97473	-27.69	1.84	12	0.08	-3966.00	59566.00	149700	20230719	-26.65	91500	20230313	20.00	149700	-26.65	20230719	91500	20.00	20230313	149700	-26.65	20230719	91500	20.00	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6044	N	N
59	20231020	151016	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110200	-1400	5	-1.25	7296515500	66558	60.19	110300	111000	108200	145000	78200	111600	109625.15	7.33	0	-4152	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97828	-27.79	1.85	12	0.07	-3966.00	59566.00	149700	20230719	-26.39	91500	20230313	20.44	149700	-26.39	20230719	91500	20.44	20230313	149700	-26.39	20230719	91500	20.44	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
60	20231020	141028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-1600	5	-1.43	5933952000	54186	49.00	110300	111000	108200	145000	78200	111600	109509.14	7.33	0	-674	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97650	-27.74	1.85	12	0.06	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	149700	-26.52	20230719	91500	20.22	20230313	149700	-26.52	20230719	91500	20.22	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
61	20231020	131000	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	-1500	5	-1.34	4849916100	44369	40.12	110300	110500	108200	145000	78200	111600	109306.44	7.33	0	1352	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97739	-27.76	1.85	12	0.05	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	149700	-26.45	20230719	91500	20.33	20230313	149700	-26.45	20230719	91500	20.33	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
62	20231020	121010	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109900	-1700	5	-1.52	4405453800	40321	36.46	110300	110500	108200	145000	78200	111600	109257.04	7.33	0	1826	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97562	-27.71	1.85	12	0.05	-3966.00	59566.00	149700	20230719	-26.59	91500	20230313	20.11	149700	-26.59	20230719	91500	20.11	20230313	149700	-26.59	20230719	91500	20.11	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
63	20231020	111021	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108700	-2900	5	-2.60	3726233000	34117	30.85	110300	110500	108200	145000	78200	111600	109216.24	7.33	0	3102	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	96496	-27.41	1.82	12	0.04	-3966.00	59566.00	149700	20230719	-27.39	91500	20230313	18.80	149700	-27.39	20230719	91500	18.80	20230313	149700	-27.39	20230719	91500	18.80	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
64	20231020	101012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108700	-2900	5	-2.60	2834046800	25898	23.42	110300	110500	108700	145000	78200	111600	109427.50	7.33	0	1843	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	96496	-27.41	1.82	12	0.03	-3966.00	59566.00	149700	20230719	-27.39	91500	20230313	18.80	149700	-27.39	20230719	91500	18.80	20230313	149700	-27.39	20230719	91500	18.80	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
65	20231020	091010	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110200	-1400	5	-1.25	804528600	7319	6.62	110300	110500	109200	145000	78200	111600	109913.39	7.33	0	2134	115733	113666	112333	110266	108933	113000	109600	4439	33400	5000	87040	100	1	88773116	97828	-27.79	1.85	12	0.01	-3966.00	59566.00	149700	20230719	-26.39	91500	20230313	20.44	149700	-26.39	20230719	91500	20.44	20230313	149700	-26.39	20230719	91500	20.44	20230313	0.15	Y	329180	5000	4438 억	6505839	N	N	6315	N	N
66	20231019	161009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-4100	5	-3.54	10007483400	89159	344.38	114400	114400	111000	150400	81000	115700	112243.39	7.34	-858	6785	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99071	-28.14	1.87	12	0.10	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	149700	-25.45	20230719	91500	21.97	20230313	149700	-25.45	20230719	91500	21.97	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6315	N	N
67	20231019	150957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111800	-3900	5	-3.37	7958000200	70786	273.41	114400	114400	111500	150400	81000	115700	112423.36	7.34	-858	5001	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99248	-28.19	1.88	12	0.08	-3966.00	59566.00	149700	20230719	-25.32	91500	20230313	22.19	149700	-25.32	20230719	91500	22.19	20230313	149700	-25.32	20230719	91500	22.19	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
68	20231019	141013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-4000	5	-3.46	6235943800	55392	213.95	114400	114400	111500	150400	81000	115700	112578.42	7.34	-858	3042	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99160	-28.16	1.88	12	0.06	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
69	20231019	131003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112100	-3600	5	-3.11	5597301700	49684	191.90	114400	114400	111500	150400	81000	115700	112658.03	7.34	-858	2741	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99515	-28.27	1.88	12	0.06	-3966.00	59566.00	149700	20230719	-25.12	91500	20230313	22.51	149700	-25.12	20230719	91500	22.51	20230313	149700	-25.12	20230719	91500	22.51	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
70	20231019	121010	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112000	-3700	5	-3.20	4640189800	41119	158.82	114400	114400	111800	150400	81000	115700	112847.83	7.34	-858	1369	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99426	-28.24	1.88	12	0.05	-3966.00	59566.00	149700	20230719	-25.18	91500	20230313	22.40	149700	-25.18	20230719	91500	22.40	20230313	149700	-25.18	20230719	91500	22.40	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
71	20231019	111004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112400	-3300	5	-2.85	3499311000	30943	119.52	114400	114400	112300	150400	81000	115700	113088.94	7.34	-858	2547	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	99781	-28.34	1.89	12	0.03	-3966.00	59566.00	149700	20230719	-24.92	91500	20230313	22.84	149700	-24.92	20230719	91500	22.84	20230313	149700	-24.92	20230719	91500	22.84	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
72	20231019	100959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113200	-2500	5	-2.16	2324699700	20522	79.27	114400	114400	112600	150400	81000	115700	113278.42	7.34	-858	5129	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	100491	-28.54	1.90	12	0.02	-3966.00	59566.00	149700	20230719	-24.38	91500	20230313	23.72	149700	-24.38	20230719	91500	23.72	20230313	149700	-24.38	20230719	91500	23.72	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
73	20231019	091008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113300	-2400	5	-2.07	386854100	3404	13.15	114400	114400	113200	150400	81000	115700	113646.92	7.34	-858	-48	118100	116900	116200	115000	114300	116550	114650	4439	34700	5000	90240	100	1	88773116	100580	-28.57	1.90	12	0.00	-3966.00	59566.00	149700	20230719	-24.32	91500	20230313	23.83	149700	-24.32	20230719	91500	23.83	20230313	149700	-24.32	20230719	91500	23.83	20230313	0.15	Y	329180	5000	4438 억	6519823	N	N	6046	N	N
74	20231018	161012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	-200	5	-0.17	2984542000	25710	41.12	116000	117400	115500	150600	81200	115900	116085.92	7.35	0	-4749	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	102710	-29.17	1.94	12	0.03	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	149700	-22.71	20230719	91500	26.45	20230313	149700	-22.71	20230719	91500	26.45	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6046	N	N
75	20231018	151003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	100	2	0.09	2650463200	22824	36.50	116000	117400	115500	150600	81200	115900	116126.15	7.35	0	-5493	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	102977	-29.25	1.95	12	0.03	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
76	20231018	140948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	100	2	0.09	1931710700	16621	26.58	116000	117400	115500	150600	81200	115900	116221.09	7.35	0	-4204	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	102977	-29.25	1.95	12	0.02	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
77	20231018	130945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116100	200	2	0.17	1698231400	14609	23.36	116000	117400	115500	150600	81200	115900	116245.56	7.35	0	-3585	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	103066	-29.27	1.95	12	0.02	-3966.00	59566.00	149700	20230719	-22.44	91500	20230313	26.89	149700	-22.44	20230719	91500	26.89	20230313	149700	-22.44	20230719	91500	26.89	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
78	20231018	121003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116600	700	2	0.60	1511184900	12998	20.79	116000	117400	115500	150600	81200	115900	116262.88	7.35	0	-3235	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	103509	-29.40	1.96	12	0.01	-3966.00	59566.00	149700	20230719	-22.11	91500	20230313	27.43	149700	-22.11	20230719	91500	27.43	20230313	149700	-22.11	20230719	91500	27.43	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
79	20231018	110955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	100	2	0.09	1224429300	10527	16.84	116000	117400	115500	150600	81200	115900	116313.22	7.35	0	-2483	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	102977	-29.25	1.95	12	0.01	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
80	20231018	101007	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115800	-100	5	-0.09	1014606000	8715	13.94	116000	117400	115500	150600	81200	115900	116420.65	7.35	0	-1876	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	102799	-29.20	1.94	12	0.01	-3966.00	59566.00	149700	20230719	-22.65	91500	20230313	26.56	149700	-22.65	20230719	91500	26.56	20230313	149700	-22.65	20230719	91500	26.56	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
81	20231018	090950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116400	500	2	0.43	391865700	3359	5.37	116000	117400	116000	150600	81200	115900	116661.42	7.35	0	1055	117833	116866	116033	115066	114233	116450	114650	4439	34700	5000	90400	100	1	88773116	103332	-29.35	1.95	12	0.00	-3966.00	59566.00	149700	20230719	-22.24	91500	20230313	27.21	149700	-22.24	20230719	91500	27.21	20230313	149700	-22.24	20230719	91500	27.21	20230313	0.16	Y	329180	5000	4438 억	6525474	N	N	6965	N	N
82	20231017	160953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115900	-100	5	-0.09	7269932300	62477	51.46	116100	117000	115200	150800	81200	116000	116361.75	7.36	0	-30461	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	102888	-29.22	1.95	12	0.07	-3966.00	59566.00	149700	20230719	-22.58	91500	20230313	26.67	149700	-22.58	20230719	91500	26.67	20230313	149700	-22.58	20230719	91500	26.67	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	6965	N	N
83	20231017	151002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116300	300	2	0.26	6633924300	57000	46.94	116100	117000	115200	150800	81200	116000	116384.64	7.36	0	-27459	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103243	-29.32	1.95	12	0.06	-3966.00	59566.00	149700	20230719	-22.31	91500	20230313	27.10	149700	-22.31	20230719	91500	27.10	20230313	149700	-22.31	20230719	91500	27.10	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
84	20231017	141003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116700	700	2	0.60	4746807700	40813	33.61	116100	117000	115200	150800	81200	116000	116306.27	7.36	0	-18386	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103598	-29.43	1.96	12	0.05	-3966.00	59566.00	149700	20230719	-22.04	91500	20230313	27.54	149700	-22.04	20230719	91500	27.54	20230313	149700	-22.04	20230719	91500	27.54	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
85	20231017	130954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116500	500	2	0.43	3826029800	32909	27.10	116100	117000	115200	150800	81200	116000	116260.90	7.36	0	-12782	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103421	-29.37	1.96	12	0.04	-3966.00	59566.00	149700	20230719	-22.18	91500	20230313	27.32	149700	-22.18	20230719	91500	27.32	20230313	149700	-22.18	20230719	91500	27.32	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
86	20231017	120959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116700	700	2	0.60	3102868300	26711	22.00	116100	117000	115200	150800	81200	116000	116164.44	7.36	0	-9494	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103598	-29.43	1.96	12	0.03	-3966.00	59566.00	149700	20230719	-22.04	91500	20230313	27.54	149700	-22.04	20230719	91500	27.54	20230313	149700	-22.04	20230719	91500	27.54	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
87	20231017	110949	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	0	3	0.00	2307450300	19887	16.38	116100	117000	115200	150800	81200	116000	116028.07	7.36	0	-6528	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	102977	-29.25	1.95	12	0.02	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
88	20231017	100941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116100	100	2	0.09	1520680100	13091	10.78	116100	117000	115500	150800	81200	116000	116162.26	7.36	0	-3517	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103066	-29.27	1.95	12	0.01	-3966.00	59566.00	149700	20230719	-22.44	91500	20230313	26.89	149700	-22.44	20230719	91500	26.89	20230313	149700	-22.44	20230719	91500	26.89	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
89	20231017	090954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116600	600	2	0.52	296928900	2545	2.10	116100	117000	116100	150800	81200	116000	116671.47	7.36	0	-5	119066	117532	115266	113732	111466	118300	114500	4439	34800	5000	90480	100	1	88773116	103509	-29.40	1.96	12	0.00	-3966.00	59566.00	149700	20230719	-22.11	91500	20230313	27.43	149700	-22.11	20230719	91500	27.43	20230313	149700	-22.11	20230719	91500	27.43	20230313	0.16	Y	329180	5000	4438 억	6538091	N	N	10550	N	N
90	20231016	160950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	2200	2	1.93	14045184900	121251	174.18	113000	116800	113000	147900	79700	113800	115839.24	7.38	0	-10965	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102977	-29.25	1.95	12	0.14	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	10550	N	N
91	20231016	150951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	2200	2	1.93	12214530400	105469	151.51	113000	116800	113000	147900	79700	113800	115815.87	7.38	0	-9143	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102977	-29.25	1.95	12	0.12	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
92	20231016	140952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116300	2500	2	2.20	10640678100	91910	132.03	113000	116800	113000	147900	79700	113800	115777.64	7.38	0	-8320	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	103243	-29.32	1.95	12	0.10	-3966.00	59566.00	149700	20230719	-22.31	91500	20230313	27.10	149700	-22.31	20230719	91500	27.10	20230313	149700	-22.31	20230719	91500	27.10	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
93	20231016	130945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	1900	2	1.67	8735253400	75477	108.43	113000	116800	113000	147900	79700	113800	115739.76	7.38	0	-6420	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102710	-29.17	1.94	12	0.09	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	149700	-22.71	20230719	91500	26.45	20230313	149700	-22.71	20230719	91500	26.45	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
94	20231016	120946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	2200	2	1.93	7203209300	62244	89.42	113000	116800	113000	147900	79700	113800	115732.34	7.38	0	-3369	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102977	-29.25	1.95	12	0.07	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
95	20231016	110939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116300	2500	2	2.20	5719538700	49471	71.07	113000	116800	113000	147900	79700	113800	115622.26	7.38	0	-719	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	103243	-29.32	1.95	12	0.06	-3966.00	59566.00	149700	20230719	-22.31	91500	20230313	27.10	149700	-22.31	20230719	91500	27.10	20230313	149700	-22.31	20230719	91500	27.10	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
96	20231016	100934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115800	2000	2	1.76	3597465200	31193	44.81	113000	116300	113000	147900	79700	113800	115340.36	7.38	0	18	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102799	-29.20	1.94	12	0.04	-3966.00	59566.00	149700	20230719	-22.65	91500	20230313	26.56	149700	-22.65	20230719	91500	26.56	20230313	149700	-22.65	20230719	91500	26.56	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
97	20231016	090936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115600	1800	2	1.58	439599800	3865	5.55	113000	115600	113000	147900	79700	113800	113734.84	7.38	0	962	117133	115466	113933	112266	110733	114700	111500	4439	34100	5000	88760	100	1	88773116	102622	-29.15	1.94	12	0.00	-3966.00	59566.00	149700	20230719	-22.78	91500	20230313	26.34	149700	-22.78	20230719	91500	26.34	20230313	149700	-22.78	20230719	91500	26.34	20230313	0.17	Y	329180	5000	4438 억	6547119	N	N	11812	N	N
98	20231012	161008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116300	300	2	0.26	9499974200	82001	64.19	117200	117400	113700	150800	81200	116000	115851.88	7.38	0	-35773	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	103243	-29.32	1.95	12	0.09	-3966.00	59566.00	149700	20230719	-22.31	91500	20230313	27.10	149700	-22.31	20230719	91500	27.10	20230313	149700	-22.31	20230719	91500	27.10	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	15237	N	N
99	20231012	150943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115900	-100	5	-0.09	7650556300	66096	51.74	117200	117400	113700	150800	81200	116000	115749.16	7.38	0	-28313	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102888	-29.22	1.95	12	0.07	-3966.00	59566.00	149700	20230719	-22.58	91500	20230313	26.67	149700	-22.58	20230719	91500	26.67	20230313	149700	-22.58	20230719	91500	26.67	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
100	20231012	140946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	0	3	0.00	6497010500	56137	43.94	117200	117400	113700	150800	81200	116000	115734.91	7.38	0	-24001	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102977	-29.25	1.95	12	0.06	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
101	20231012	130946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115900	-100	5	-0.09	5618435900	48563	38.01	117200	117400	113700	150800	81200	116000	115693.76	7.38	0	-20341	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102888	-29.22	1.95	12	0.05	-3966.00	59566.00	149700	20230719	-22.58	91500	20230313	26.67	149700	-22.58	20230719	91500	26.67	20230313	149700	-22.58	20230719	91500	26.67	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
102	20231012	120956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115900	-100	5	-0.09	4797956900	41488	32.48	117200	117400	113700	150800	81200	116000	115646.86	7.38	0	-16656	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102888	-29.22	1.95	12	0.05	-3966.00	59566.00	149700	20230719	-22.58	91500	20230313	26.67	149700	-22.58	20230719	91500	26.67	20230313	149700	-22.58	20230719	91500	26.67	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
103	20231012	110955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116100	100	2	0.09	3997456800	34584	27.07	117200	117400	113700	150800	81200	116000	115586.88	7.38	0	-14663	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	103066	-29.27	1.95	12	0.04	-3966.00	59566.00	149700	20230719	-22.44	91500	20230313	26.89	149700	-22.44	20230719	91500	26.89	20230313	149700	-22.44	20230719	91500	26.89	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
104	20231012	100947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115900	-100	5	-0.09	3215126500	27840	21.79	117200	117400	113700	150800	81200	116000	115485.87	7.38	0	-12823	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102888	-29.22	1.95	12	0.03	-3966.00	59566.00	149700	20230719	-22.58	91500	20230313	26.67	149700	-22.58	20230719	91500	26.67	20230313	149700	-22.58	20230719	91500	26.67	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
105	20231012	090954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115000	-1000	5	-0.86	1123846000	9688	7.58	117200	117400	114700	150800	81200	116000	116003.92	7.38	0	-7453	118600	117300	115500	114200	112400	117950	114850	4439	34800	5000	90480	100	1	88773116	102089	-29.00	1.93	12	0.01	-3966.00	59566.00	149700	20230719	-23.18	91500	20230313	25.68	149700	-23.18	20230719	91500	25.68	20230313	149700	-23.18	20230719	91500	25.68	20230313	0.17	Y	329180	5000	4438 억	6551081	N	N	11897	N	N
106	20231011	160943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	3200	2	2.84	9107602400	78636	100.15	113700	116800	113700	146600	79000	112800	115819.46	7.40	0	175	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102977	-29.25	1.95	12	0.09	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	11836	N	N
107	20231011	150949	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116000	3200	2	2.84	8188785700	70718	90.06	113700	116800	113700	146600	79000	112800	115794.93	7.40	0	248	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102977	-29.25	1.95	12	0.08	-3966.00	59566.00	149700	20230719	-22.51	91500	20230313	26.78	149700	-22.51	20230719	91500	26.78	20230313	149700	-22.51	20230719	91500	26.78	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
108	20231011	140951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	2900	2	2.57	6842820400	59109	75.28	113700	116800	113700	146600	79000	112800	115766.13	7.40	0	-1386	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102710	-29.17	1.94	12	0.07	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	149700	-22.71	20230719	91500	26.45	20230313	149700	-22.71	20230719	91500	26.45	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
109	20231011	130939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	2400	2	2.13	5482575500	47365	60.32	113700	116800	113700	146600	79000	112800	115751.62	7.40	0	-3296	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102267	-29.05	1.93	12	0.05	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	149700	-23.05	20230719	91500	25.90	20230313	149700	-23.05	20230719	91500	25.90	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
110	20231011	120958	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115500	2700	2	2.39	4373860500	37752	48.08	113700	116800	113700	146600	79000	112800	115857.72	7.40	0	-3329	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102533	-29.12	1.94	12	0.04	-3966.00	59566.00	149700	20230719	-22.85	91500	20230313	26.23	149700	-22.85	20230719	91500	26.23	20230313	149700	-22.85	20230719	91500	26.23	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
111	20231011	110952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115500	2700	2	2.39	3624894900	31277	39.83	113700	116800	113700	146600	79000	112800	115896.50	7.40	0	-2640	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102533	-29.12	1.94	12	0.04	-3966.00	59566.00	149700	20230719	-22.85	91500	20230313	26.23	149700	-22.85	20230719	91500	26.23	20230313	149700	-22.85	20230719	91500	26.23	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
112	20231011	100945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115300	2500	2	2.22	2735750900	23605	30.06	113700	116800	113700	146600	79000	112800	115897.09	7.40	0	-1728	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	102355	-29.07	1.94	12	0.03	-3966.00	59566.00	149700	20230719	-22.98	91500	20230313	26.01	149700	-22.98	20230719	91500	26.01	20230313	149700	-22.98	20230719	91500	26.01	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
113	20231011	090948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116200	3400	2	3.01	865863500	7506	9.56	113700	116400	113700	146600	79000	112800	115356.18	7.40	0	-1270	119800	116300	114200	110700	108600	115250	109650	4439	33800	5000	87980	100	1	88773116	103154	-29.30	1.95	12	0.01	-3966.00	59566.00	149700	20230719	-22.38	91500	20230313	26.99	149700	-22.38	20230719	91500	26.99	20230313	149700	-22.38	20230719	91500	26.99	20230313	0.17	Y	329180	5000	4438 억	6565466	N	N	4536	N	N
114	20231010	161553	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112800	1100	2	0.98	8906780900	77708	111.25	114000	117700	112100	145200	78200	111700	114619.89	7.38	-884	9812	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	100136	-28.44	1.89	12	0.09	-3966.00	59566.00	149700	20230719	-24.65	91500	20230313	23.28	149700	-24.65	20230719	91500	23.28	20230313	149700	-24.65	20230719	91500	23.28	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4536	N	N
115	20231010	150934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113000	1300	2	1.16	8154069400	71036	101.70	114000	117700	112100	145200	78200	111700	114788.32	7.38	-884	11353	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	100314	-28.49	1.90	12	0.08	-3966.00	59566.00	149700	20230719	-24.52	91500	20230313	23.50	149700	-24.52	20230719	91500	23.50	20230313	149700	-24.52	20230719	91500	23.50	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
116	20231010	140941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113000	1300	2	1.16	6635027400	57560	82.41	114000	117700	112600	145200	78200	111700	115272.18	7.38	-884	8694	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	100314	-28.49	1.90	12	0.06	-3966.00	59566.00	149700	20230719	-24.52	91500	20230313	23.50	149700	-24.52	20230719	91500	23.50	20230313	149700	-24.52	20230719	91500	23.50	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
117	20231010	130934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114000	2300	2	2.06	5545931500	47936	68.63	114000	117700	113800	145200	78200	111700	115695.42	7.38	-884	6358	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	101201	-28.74	1.91	12	0.05	-3966.00	59566.00	149700	20230719	-23.85	91500	20230313	24.59	149700	-23.85	20230719	91500	24.59	20230313	149700	-23.85	20230719	91500	24.59	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
118	20231010	120931	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	3500	2	3.13	4762679800	41089	58.82	114000	117700	114000	145200	78200	111700	115912.44	7.38	-884	6495	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	102267	-29.05	1.93	12	0.05	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	149700	-23.05	20230719	91500	25.90	20230313	149700	-23.05	20230719	91500	25.90	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
119	20231010	110913	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115800	4100	2	3.67	4135181400	35669	51.07	114000	117700	114000	145200	78200	111700	115933.39	7.38	-884	8486	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	102799	-29.20	1.94	12	0.04	-3966.00	59566.00	149700	20230719	-22.65	91500	20230313	26.56	149700	-22.65	20230719	91500	26.56	20230313	149700	-22.65	20230719	91500	26.56	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
120	20231010	100925	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	4000	2	3.58	3370119100	29088	41.64	114000	117700	114000	145200	78200	111700	115861.00	7.38	-884	8524	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	102710	-29.17	1.94	12	0.03	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	149700	-22.71	20230719	91500	26.45	20230313	149700	-22.71	20230719	91500	26.45	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
121	20231010	090919	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	3500	2	3.13	954352400	8296	11.88	114000	115700	114000	145200	78200	111700	115042.09	7.38	-884	2096	114966	113332	112266	110632	109566	112800	110100	4439	33500	5000	87120	100	1	88773116	102267	-29.05	1.93	12	0.01	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	149700	-23.05	20230719	91500	25.90	20230313	149700	-23.05	20230719	91500	25.90	20230313	0.17	Y	329180	5000	4438 억	6552616	N	N	4639	N	N
122	20231006	160927	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-300	5	-0.27	7831648400	69777	43.99	111800	113900	111200	145600	78400	112000	112238.64	7.38	1107	-5259	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99160	-28.16	1.88	12	0.08	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	4639	N	N
123	20231006	150912	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112200	200	2	0.18	7049581600	62790	39.58	111800	113900	111200	145600	78400	112000	112272.36	7.38	1107	-5131	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99603	-28.29	1.88	12	0.07	-3966.00	59566.00	149700	20230719	-25.05	91500	20230313	22.62	149700	-25.05	20230719	91500	22.62	20230313	149700	-25.05	20230719	91500	22.62	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
124	20231006	140916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112200	200	2	0.18	5837174500	51967	32.76	111800	113900	111200	145600	78400	112000	112324.64	7.38	1107	-3799	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99603	-28.29	1.88	12	0.06	-3966.00	59566.00	149700	20230719	-25.05	91500	20230313	22.62	149700	-25.05	20230719	91500	22.62	20230313	149700	-25.05	20230719	91500	22.62	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
125	20231006	130905	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-100	5	-0.09	4603994300	40992	25.84	111800	113900	111200	145600	78400	112000	112314.46	7.38	1107	-5772	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99337	-28.21	1.88	12	0.05	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
126	20231006	120904	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-400	5	-0.36	3718150900	33060	20.84	111800	113900	111200	145600	78400	112000	112466.75	7.38	1107	-5582	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99071	-28.14	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	149700	-25.45	20230719	91500	21.97	20230313	149700	-25.45	20230719	91500	21.97	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
127	20231006	110855	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-700	5	-0.62	2793686000	24767	15.61	111800	113900	111300	145600	78400	112000	112798.72	7.38	1107	-4400	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	98804	-28.06	1.87	12	0.03	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	149700	-25.65	20230719	91500	21.64	20230313	149700	-25.65	20230719	91500	21.64	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
128	20231006	100903	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113200	1200	2	1.07	1649103200	14590	9.20	111800	113900	111800	145600	78400	112000	113029.69	7.38	1107	-907	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	100491	-28.54	1.90	12	0.02	-3966.00	59566.00	149700	20230719	-24.38	91500	20230313	23.72	149700	-24.38	20230719	91500	23.72	20230313	149700	-24.38	20230719	91500	23.72	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N
129	20231006	090855	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112300	300	2	0.27	374327600	3333	2.10	111800	113300	111800	145600	78400	112000	112309.51	7.38	1107	-606	120133	116066	113533	109466	106933	114800	108200	4439	33600	5000	87360	100	1	88773116	99692	-28.32	1.89	12	0.00	-3966.00	59566.00	149700	20230719	-24.98	91500	20230313	22.73	149700	-24.98	20230719	91500	22.73	20230313	149700	-24.98	20230719	91500	22.73	20230313	0.16	Y	329180	5000	4438 억	6554087	N	N	17869	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History