KissMeData/012450/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

61 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	160303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101000	-700	5	-0.69	57998125400	575147	106.44	102000	103200	98600	132200	71200	101700	100839.10	33.58	0	-156016	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	51136	25.46	1.78	12	1.14	3967.00	56587.00	151000	20230727	-33.11	60400	20221031	67.22	151000	-33.11	20230727	65600	53.96	20230105	151000	-33.11	20230727	60400	67.22	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	85626	N	N
3	20231031	150306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102000	300	2	0.29	45156396500	448310	82.97	102000	103200	98600	132200	71200	101700	100725.75	33.58	0	-115589	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	51643	25.71	1.80	12	0.89	3967.00	56587.00	151000	20230727	-32.45	60400	20221031	68.87	151000	-32.45	20230727	65600	55.49	20230105	151000	-32.45	20230727	60400	68.87	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
4	20231031	140310	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98600	-3100	5	-3.05	28053291000	278862	51.61	102000	103200	98600	132200	71200	101700	100599.05	33.58	0	-77201	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	49921	24.86	1.74	12	0.55	3967.00	56587.00	151000	20230727	-34.70	60400	20221031	63.25	151000	-34.70	20230727	65600	50.30	20230105	151000	-34.70	20230727	60400	63.25	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
5	20231031	130306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100200	-1500	5	-1.47	22260359600	220644	40.83	102000	103200	99500	132200	71200	101700	100887.99	33.58	0	-65974	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	50731	25.26	1.77	12	0.44	3967.00	56587.00	151000	20230727	-33.64	60400	20221031	65.89	151000	-33.64	20230727	65600	52.74	20230105	151000	-33.64	20230727	60400	65.89	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
6	20231031	120302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100100	-1600	5	-1.57	17997179400	178104	32.96	102000	103200	99800	132200	71200	101700	101048.58	33.58	0	-58270	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	50681	25.23	1.77	12	0.35	3967.00	56587.00	151000	20230727	-33.71	60400	20221031	65.73	151000	-33.71	20230727	65600	52.59	20230105	151000	-33.71	20230727	60400	65.73	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
7	20231031	110312	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101100	-600	5	-0.59	14159154100	140053	25.92	102000	103200	99800	132200	71200	101700	101098.39	33.58	0	-48710	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	51187	25.49	1.79	12	0.28	3967.00	56587.00	151000	20230727	-33.05	60400	20221031	67.38	151000	-33.05	20230727	65600	54.12	20230105	151000	-33.05	20230727	60400	67.38	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
8	20231031	100309	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100500	-1200	5	-1.18	11277487600	111521	20.64	102000	103200	99800	132200	71200	101700	101124.15	33.58	0	-41408	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	50883	25.33	1.78	12	0.22	3967.00	56587.00	151000	20230727	-33.44	60400	20221031	66.39	151000	-33.44	20230727	65600	53.20	20230105	151000	-33.44	20230727	60400	66.39	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
9	20231031	090306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102200	500	2	0.49	1329633200	12981	2.40	102000	103200	101900	132200	71200	101700	102431.21	33.58	0	-1159	108300	105000	101400	98100	94500	106650	99750	2657	30500	5000	75250	100	1	50630000	51744	25.76	1.81	12	0.03	3967.00	56587.00	151000	20230727	-32.32	60400	20221031	69.21	151000	-32.32	20230727	65600	55.79	20230105	151000	-32.32	20230727	60400	69.21	20221031	1.17	Y	012450	5000	2656 억	16999432	N	N	39060	N	N
10	20231030	160304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101700	4100	2	4.20	54791117300	536846	189.00	97900	104700	97800	126800	68400	97600	102061.65	33.48	0	86460	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	51491	25.64	1.80	12	1.06	3967.00	56587.00	151000	20230727	-32.65	60400	20221031	68.38	151000	-32.65	20230727	65600	55.03	20230105	151000	-32.65	20230727	60400	68.38	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	39057	N	N
11	20231030	150259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101800	4200	2	4.30	51002640800	499612	175.89	97900	104700	97800	126800	68400	97600	102084.51	33.48	0	83686	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	51541	25.66	1.80	12	0.99	3967.00	56587.00	151000	20230727	-32.58	60400	20221031	68.54	151000	-32.58	20230727	65600	55.18	20230105	151000	-32.58	20230727	60400	68.54	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
12	20231030	140259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102100	4500	2	4.61	44493720700	435746	153.40	97900	104700	97800	126800	68400	97600	102109.31	33.48	0	72336	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	51693	25.74	1.80	12	0.86	3967.00	56587.00	151000	20230727	-32.38	60400	20221031	69.04	151000	-32.38	20230727	65600	55.64	20230105	151000	-32.38	20230727	60400	69.04	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
13	20231030	130259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102800	5200	2	5.33	38081769200	373319	131.43	97900	104700	97800	126800	68400	97600	102008.67	33.48	0	68867	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	52048	25.91	1.82	12	0.74	3967.00	56587.00	151000	20230727	-31.92	60400	20221031	70.20	151000	-31.92	20230727	65600	56.71	20230105	151000	-31.92	20230727	60400	70.20	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
14	20231030	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103900	6300	2	6.45	29271611600	288627	101.61	97900	104400	97800	126800	68400	97600	101416.76	33.48	0	45553	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	52605	26.19	1.84	12	0.57	3967.00	56587.00	151000	20230727	-31.19	60400	20221031	72.02	151000	-31.19	20230727	65600	58.38	20230105	151000	-31.19	20230727	60400	72.02	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
15	20231030	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102700	5100	2	5.23	18045020800	180314	63.48	97900	102800	97800	126800	68400	97600	100075.55	33.48	0	28705	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	51997	25.89	1.81	12	0.36	3967.00	56587.00	151000	20230727	-31.99	60400	20221031	70.03	151000	-31.99	20230727	65600	56.55	20230105	151000	-31.99	20230727	60400	70.03	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
16	20231030	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99800	2200	2	2.25	8085219400	81924	28.84	97900	99800	97800	126800	68400	97600	98691.72	33.48	0	-592	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	50529	25.16	1.76	12	0.16	3967.00	56587.00	151000	20230727	-33.91	60400	20221031	65.23	151000	-33.91	20230727	65600	52.13	20230105	151000	-33.91	20230727	60400	65.23	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
17	20231030	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98500	900	2	0.92	1406981100	14286	5.03	97900	99000	97800	126800	68400	97600	98486.77	33.48	0	-977	101266	99432	98466	96632	95666	98950	96150	2657	29200	5000	72220	100	1	50630000	49871	24.83	1.74	12	0.03	3967.00	56587.00	151000	20230727	-34.77	60400	20221031	63.08	151000	-34.77	20230727	65600	50.15	20230105	151000	-34.77	20230727	60400	63.08	20221031	1.19	Y	012450	5000	2656 억	16948941	N	N	21926	N	N
18	20231027	150257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98100	-1500	5	-1.51	24277949200	245909	70.13	99600	100300	97500	129400	69800	99600	98727.37	33.56	0	-38784	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	49668	24.73	1.73	12	0.49	3967.00	56587.00	151000	20230727	-35.03	60400	20221031	62.42	151000	-35.03	20230727	65600	49.54	20230105	151000	-35.03	20230727	60400	62.42	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
19	20231027	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98700	-900	5	-0.90	20373314300	206172	58.80	99600	100300	97500	129400	69800	99600	98817.07	33.56	0	-34485	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	49972	24.88	1.74	12	0.41	3967.00	56587.00	151000	20230727	-34.64	60400	20221031	63.41	151000	-34.64	20230727	65600	50.46	20230105	151000	-34.64	20230727	60400	63.41	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
20	20231027	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98700	-900	5	-0.90	18028038700	182440	52.03	99600	100300	97500	129400	69800	99600	98816.26	33.56	0	-26284	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	49972	24.88	1.74	12	0.36	3967.00	56587.00	151000	20230727	-34.64	60400	20221031	63.41	151000	-34.64	20230727	65600	50.46	20230105	151000	-34.64	20230727	60400	63.41	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
21	20231027	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99600	0	3	0.00	15238501400	154248	43.99	99600	100300	97500	129400	69800	99600	98792.21	33.56	0	-17030	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	50427	25.11	1.76	12	0.30	3967.00	56587.00	151000	20230727	-34.04	60400	20221031	64.90	151000	-34.04	20230727	65600	51.83	20230105	151000	-34.04	20230727	60400	64.90	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
22	20231027	110259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99500	-100	5	-0.10	12195967700	123741	35.29	99600	99800	97500	129400	69800	99600	98560.43	33.56	0	-14899	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	50377	25.08	1.76	12	0.24	3967.00	56587.00	151000	20230727	-34.11	60400	20221031	64.74	151000	-34.11	20230727	65600	51.68	20230105	151000	-34.11	20230727	60400	64.74	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
23	20231027	100257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98200	-1400	5	-1.41	8520130100	86597	24.70	99600	99800	97500	129400	69800	99600	98388.27	33.56	0	-13407	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	49719	24.75	1.74	12	0.17	3967.00	56587.00	151000	20230727	-34.97	60400	20221031	62.58	151000	-34.97	20230727	65600	49.70	20230105	151000	-34.97	20230727	60400	62.58	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
24	20231027	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98800	-800	5	-0.80	828683900	8340	2.38	99600	99800	98700	129400	69800	99600	99362.55	33.56	0	-1348	103400	101500	99800	97900	96200	100650	97050	2657	29800	5000	73700	100	1	50630000	50022	24.91	1.75	12	0.02	3967.00	56587.00	151000	20230727	-34.57	60400	20221031	63.58	151000	-34.57	20230727	65600	50.61	20230105	151000	-34.57	20230727	60400	63.58	20221031	1.21	Y	012450	5000	2656 억	16993643	N	N	33790	N	N
25	20231026	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99600	-1400	5	-1.39	34506884100	344851	64.88	99700	101700	98100	131300	70700	101000	100063.67	33.62	0	-50923	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50427	25.11	1.76	12	0.68	3967.00	56587.00	151000	20230727	-34.04	60100	20221024	65.72	151000	-34.04	20230727	65600	51.83	20230105	151000	-34.04	20230727	60400	64.90	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	33785	N	N
26	20231026	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100100	-900	5	-0.89	31645864600	316153	59.48	99700	101700	98100	131300	70700	101000	100096.41	33.62	0	-56104	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50681	25.23	1.77	12	0.62	3967.00	56587.00	151000	20230727	-33.71	60100	20221024	66.56	151000	-33.71	20230727	65600	52.59	20230105	151000	-33.71	20230727	60400	65.73	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
27	20231026	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100500	-500	5	-0.50	27505779800	274818	51.70	99700	101700	98100	131300	70700	101000	100086.94	33.62	0	-55822	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50883	25.33	1.78	12	0.54	3967.00	56587.00	151000	20230727	-33.44	60100	20221024	67.22	151000	-33.44	20230727	65600	53.20	20230105	151000	-33.44	20230727	60400	66.39	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
28	20231026	130253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101000	0	3	0.00	22739392200	227405	42.78	99700	101700	98100	131300	70700	101000	99994.71	33.62	0	-35490	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	51136	25.46	1.78	12	0.45	3967.00	56587.00	151000	20230727	-33.11	60100	20221024	68.05	151000	-33.11	20230727	65600	53.96	20230105	151000	-33.11	20230727	60400	67.22	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
29	20231026	120253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100000	-1000	5	-0.99	19930942200	199409	37.52	99700	101700	98100	131300	70700	101000	99949.57	33.62	0	-29620	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50630	25.21	1.77	12	0.39	3967.00	56587.00	151000	20230727	-33.77	60100	20221024	66.39	151000	-33.77	20230727	65600	52.44	20230105	151000	-33.77	20230727	60400	65.56	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
30	20231026	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100700	-300	5	-0.30	17364830900	173839	32.70	99700	101700	98100	131300	70700	101000	99889.71	33.62	0	-26057	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50984	25.38	1.78	12	0.34	3967.00	56587.00	151000	20230727	-33.31	60100	20221024	67.55	151000	-33.31	20230727	65600	53.51	20230105	151000	-33.31	20230727	60400	66.72	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
31	20231026	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99800	-1200	5	-1.19	12437220400	124858	23.49	99700	101700	98100	131300	70700	101000	99609.87	33.62	0	-28921	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50529	25.16	1.76	12	0.25	3967.00	56587.00	151000	20230727	-33.91	60100	20221024	66.06	151000	-33.91	20230727	65600	52.13	20230105	151000	-33.91	20230727	60400	65.23	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
32	20231026	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99400	-1600	5	-1.58	1758577300	17672	3.32	99700	100600	98200	131300	70700	101000	99504.11	33.62	0	-4647	108266	104632	102366	98732	96466	106450	100550	2657	30300	5000	74740	100	1	50630000	50326	25.06	1.76	12	0.03	3967.00	56587.00	151000	20230727	-34.17	60100	20221024	65.39	151000	-34.17	20230727	65600	51.52	20230105	151000	-34.17	20230727	60400	64.57	20221031	1.21	Y	012450	5000	2656 억	17021592	N	N	37653	N	N
33	20231025	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101000	1200	2	1.20	54046522100	527697	131.67	100700	106000	100100	129700	69900	99800	102420.20	33.69	0	-47542	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51136	25.46	1.78	12	1.04	3967.00	56587.00	151000	20230727	-33.11	58500	20221021	72.65	151000	-33.11	20230727	65600	53.96	20230105	151000	-33.11	20230727	60400	67.22	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	37640	N	N
34	20231025	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101300	1500	2	1.50	50892939400	496481	123.88	100700	106000	100100	129700	69900	99800	102507.33	33.69	0	-40669	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51288	25.54	1.79	12	0.98	3967.00	56587.00	151000	20230727	-32.91	58500	20221021	73.16	151000	-32.91	20230727	65600	54.42	20230105	151000	-32.91	20230727	60400	67.72	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
35	20231025	140251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101800	2000	2	2.00	46123445500	449631	112.19	100700	106000	100100	129700	69900	99800	102580.66	33.69	0	-36212	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51541	25.66	1.80	12	0.89	3967.00	56587.00	151000	20230727	-32.58	58500	20221021	74.02	151000	-32.58	20230727	65600	55.18	20230105	151000	-32.58	20230727	60400	68.54	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
36	20231025	130253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100900	1100	2	1.10	42091688200	409708	102.23	100700	106000	100100	129700	69900	99800	102735.82	33.69	0	-32936	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51086	25.43	1.78	12	0.81	3967.00	56587.00	151000	20230727	-33.18	58500	20221021	72.48	151000	-33.18	20230727	65600	53.81	20230105	151000	-33.18	20230727	60400	67.05	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
37	20231025	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101300	1500	2	1.50	40304536600	392005	97.81	100700	106000	100100	129700	69900	99800	102816.38	33.69	0	-29961	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51288	25.54	1.79	12	0.77	3967.00	56587.00	151000	20230727	-32.91	58500	20221021	73.16	151000	-32.91	20230727	65600	54.42	20230105	151000	-32.91	20230727	60400	67.72	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
38	20231025	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101500	1700	2	1.70	37920271900	368435	91.93	100700	106000	100100	129700	69900	99800	102922.56	33.69	0	-22849	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51389	25.59	1.79	12	0.73	3967.00	56587.00	151000	20230727	-32.78	58500	20221021	73.50	151000	-32.78	20230727	65600	54.73	20230105	151000	-32.78	20230727	60400	68.05	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
39	20231025	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101900	2100	2	2.10	30875787200	298634	74.52	100700	106000	100400	129700	69900	99800	103390.06	33.69	0	-12696	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	51592	25.69	1.80	12	0.59	3967.00	56587.00	151000	20230727	-32.52	58500	20221021	74.19	151000	-32.52	20230727	65600	55.34	20230105	151000	-32.52	20230727	60400	68.71	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
40	20231025	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103100	3300	2	3.31	4258841200	41840	10.44	100700	103100	100400	129700	69900	99800	101788.75	33.69	0	17358	104466	102132	99566	97232	94666	100850	95950	2657	29900	5000	73850	100	1	50630000	52200	25.99	1.82	12	0.08	3967.00	56587.00	151000	20230727	-31.72	58500	20221021	76.24	151000	-31.72	20230727	65600	57.16	20230105	151000	-31.72	20230727	60400	70.70	20221031	1.26	Y	012450	5000	2656 억	17055699	N	N	47233	N	N
41	20231024	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99800	-500	5	-0.50	39579878800	399571	58.50	101000	101900	97000	130300	70300	100300	99050.79	33.79	53	-50643	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	50529	25.16	1.76	12	0.79	3967.00	56587.00	151000	20230727	-33.91	58500	20221021	70.60	151000	-33.91	20230727	65600	52.13	20230105	151000	-33.91	20230727	60100	66.06	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	47233	N	N
42	20231024	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99600	-700	5	-0.70	37356560900	377287	55.24	101000	101900	97000	130300	70300	100300	99009.76	33.79	53	-53938	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	50427	25.11	1.76	12	0.75	3967.00	56587.00	151000	20230727	-34.04	58500	20221021	70.26	151000	-34.04	20230727	65600	51.83	20230105	151000	-34.04	20230727	60100	65.72	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
43	20231024	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99300	-1000	5	-1.00	33485575600	338355	49.54	101000	101900	97000	130300	70300	100300	98961.32	33.79	53	-54801	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	50276	25.03	1.75	12	0.67	3967.00	56587.00	151000	20230727	-34.24	58500	20221021	69.74	151000	-34.24	20230727	65600	51.37	20230105	151000	-34.24	20230727	60100	65.22	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
44	20231024	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98700	-1600	5	-1.60	29687537000	300033	43.93	101000	101900	97000	130300	70300	100300	98942.44	33.79	53	-50446	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	49972	24.88	1.74	12	0.59	3967.00	56587.00	151000	20230727	-34.64	58500	20221021	68.72	151000	-34.64	20230727	65600	50.46	20230105	151000	-34.64	20230727	60100	64.23	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
45	20231024	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98300	-2000	5	-1.99	27497987300	277839	40.68	101000	101900	97000	130300	70300	100300	98965.49	33.79	53	-48551	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	49769	24.78	1.74	12	0.55	3967.00	56587.00	151000	20230727	-34.90	58500	20221021	68.03	151000	-34.90	20230727	65600	49.85	20230105	151000	-34.90	20230727	60100	63.56	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
46	20231024	110250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97400	-2900	5	-2.89	24510015000	247348	36.21	101000	101900	97000	130300	70300	100300	99085.65	33.79	53	-37242	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	49314	24.55	1.72	12	0.49	3967.00	56587.00	151000	20230727	-35.50	58500	20221021	66.50	151000	-35.50	20230727	65600	48.48	20230105	151000	-35.50	20230727	60100	62.06	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
47	20231024	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98800	-1500	5	-1.50	17449721500	175093	25.63	101000	101900	98200	130300	70300	100300	99655.55	33.79	53	-28139	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	50022	24.91	1.75	12	0.35	3967.00	56587.00	151000	20230727	-34.57	58500	20221021	68.89	151000	-34.57	20230727	65600	50.61	20230105	151000	-34.57	20230727	60100	64.39	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
48	20231024	090250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100800	500	2	0.50	4033406100	40250	5.89	101000	101900	98600	130300	70300	100300	100206.20	33.79	53	-10995	108233	104266	97233	93266	86233	106250	95250	2657	30000	5000	74220	100	1	50630000	51035	25.41	1.78	12	0.08	3967.00	56587.00	151000	20230727	-33.25	58500	20221021	72.31	151000	-33.25	20230727	65600	53.66	20230105	151000	-33.25	20230727	60100	67.72	20221024	1.30	Y	012450	5000	2656 억	17108509	N	N	43458	N	N
49	20231023	160247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100300	6300	2	6.70	66168644200	677673	163.87	90200	101200	90200	122200	65800	94000	97634.40	33.64	0	79620	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	50782	25.28	1.77	12	1.34	3967.00	56587.00	151000	20230727	-33.58	58500	20221021	71.45	151000	-33.58	20230727	65600	52.90	20230105	151000	-33.58	20230727	60100	66.89	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	43458	N	N
50	20231023	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100800	6800	2	7.23	60493107600	621133	150.20	90200	101200	90200	122200	65800	94000	97394.36	33.64	0	91128	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	51035	25.41	1.78	12	1.23	3967.00	56587.00	151000	20230727	-33.25	58500	20221021	72.31	151000	-33.25	20230727	65600	53.66	20230105	151000	-33.25	20230727	60100	67.72	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
51	20231023	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100200	6200	2	6.60	51131425500	528177	127.72	90200	100300	90200	122200	65800	94000	96810.10	33.64	0	94997	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	50731	25.26	1.77	12	1.04	3967.00	56587.00	151000	20230727	-33.64	58500	20221021	71.28	151000	-33.64	20230727	65600	52.74	20230105	151000	-33.64	20230727	60100	66.72	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
52	20231023	130247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98100	4100	2	4.36	41673469100	432998	104.71	90200	99500	90200	122200	65800	94000	96246.68	33.64	0	84350	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	49668	24.73	1.73	12	0.86	3967.00	56587.00	151000	20230727	-35.03	58500	20221021	67.69	151000	-35.03	20230727	65600	49.54	20230105	151000	-35.03	20230727	60100	63.23	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
53	20231023	120246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98200	4200	2	4.47	38646385600	402199	97.26	90200	99500	90200	122200	65800	94000	96090.39	33.64	0	86803	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	49719	24.75	1.74	12	0.79	3967.00	56587.00	151000	20230727	-34.97	58500	20221021	67.86	151000	-34.97	20230727	65600	49.70	20230105	151000	-34.97	20230727	60100	63.39	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
54	20231023	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98800	4800	2	5.11	34249302300	357357	86.41	90200	99500	90200	122200	65800	94000	95843.23	33.64	0	83579	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	50022	24.91	1.75	12	0.71	3967.00	56587.00	151000	20230727	-34.57	58500	20221021	68.89	151000	-34.57	20230727	65600	50.61	20230105	151000	-34.57	20230727	60100	64.39	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
55	20231023	100245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97500	3500	2	3.72	23579530400	248599	60.12	90200	97500	90200	122200	65800	94000	94851.42	33.64	0	75785	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	49364	24.58	1.72	12	0.49	3967.00	56587.00	151000	20230727	-35.43	58500	20221021	66.67	151000	-35.43	20230727	65600	48.63	20230105	151000	-35.43	20230727	60100	62.23	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
56	20231023	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	95000	1000	2	1.06	6454317300	70377	17.02	90200	95100	90200	122200	65800	94000	91693.80	33.64	0	20896	100933	97466	95233	91766	89533	96350	90650	2657	28200	5000	69560	100	1	50630000	48099	23.95	1.68	12	0.14	3967.00	56587.00	151000	20230727	-37.09	58500	20221021	62.39	151000	-37.09	20230727	65600	44.82	20230105	151000	-37.09	20230727	60100	58.07	20221024	1.32	Y	012450	5000	2656 억	17031289	N	N	19738	N	N
57	20231020	160247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	94000	-3300	5	-3.39	38569245700	405998	120.98	96800	98700	93000	126400	68200	97300	95001.65	33.57	0	36466	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	47592	23.70	1.66	12	0.80	3967.00	56587.00	151000	20230727	-37.75	57900	20221018	62.35	151000	-37.75	20230727	65600	43.29	20230105	151000	-37.75	20230727	58500	60.68	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	19738	N	N
58	20231020	150246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	93500	-3800	5	-3.91	31445983700	330101	98.37	96800	98700	93500	126400	68200	97300	95260.90	33.57	0	10108	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	47339	23.57	1.65	12	0.65	3967.00	56587.00	151000	20230727	-38.08	57900	20221018	61.49	151000	-38.08	20230727	65600	42.53	20230105	151000	-38.08	20230727	58500	59.83	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
59	20231020	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	95100	-2200	5	-2.26	26002027900	272314	81.15	96800	98700	94300	126400	68200	97300	95484.59	33.57	0	8430	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	48149	23.97	1.68	12	0.54	3967.00	56587.00	151000	20230727	-37.02	57900	20221018	64.25	151000	-37.02	20230727	65600	44.97	20230105	151000	-37.02	20230727	58500	62.56	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
60	20231020	130241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	94700	-2600	5	-2.67	22551141400	235960	70.31	96800	98700	94300	126400	68200	97300	95570.93	33.57	0	2263	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	47947	23.87	1.67	12	0.47	3967.00	56587.00	151000	20230727	-37.28	57900	20221018	63.56	151000	-37.28	20230727	65600	44.36	20230105	151000	-37.28	20230727	58500	61.88	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
61	20231020	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	95000	-2300	5	-2.36	19587687900	204641	60.98	96800	98700	94300	126400	68200	97300	95716.31	33.57	0	4806	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	48099	23.95	1.68	12	0.40	3967.00	56587.00	151000	20230727	-37.09	57900	20221018	64.08	151000	-37.09	20230727	65600	44.82	20230105	151000	-37.09	20230727	58500	62.39	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
62	20231020	110246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	95200	-2100	5	-2.16	15770919400	164344	48.97	96800	98700	94800	126400	68200	97300	95961.80	33.57	0	4732	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	48200	24.00	1.68	12	0.32	3967.00	56587.00	151000	20230727	-36.95	57900	20221018	64.42	151000	-36.95	20230727	65600	45.12	20230105	151000	-36.95	20230727	58500	62.74	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
63	20231020	100245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	95000	-2300	5	-2.36	12629346400	131326	39.13	96800	98700	94800	126400	68200	97300	96166.78	33.57	0	-81	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	48099	23.95	1.68	12	0.26	3967.00	56587.00	151000	20230727	-37.09	57900	20221018	64.08	151000	-37.09	20230727	65600	44.82	20230105	151000	-37.09	20230727	58500	62.39	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
64	20231020	090246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97300	0	3	0.00	1804750400	18447	5.50	96800	98700	96800	126400	68200	97300	97838.15	33.57	0	2812	100500	98900	97700	96100	94900	98300	95500	2657	29100	5000	72000	100	1	50630000	49263	24.53	1.72	12	0.04	3967.00	56587.00	151000	20230727	-35.56	57900	20221018	68.05	151000	-35.56	20230727	65600	48.32	20230105	151000	-35.56	20230727	58500	66.32	20221021	1.36	Y	012450	5000	2656 억	16995127	N	N	26046	N	N
65	20231019	160244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97300	-2500	5	-2.51	32485361000	331486	70.91	98500	99300	96500	129700	69900	99800	97986.66	33.53	-1749	5095	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49263	24.53	1.72	12	0.65	3967.00	56587.00	151000	20230727	-35.56	53800	20221017	80.86	151000	-35.56	20230727	65600	48.32	20230105	151000	-35.56	20230727	58500	66.32	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	26046	N	N
66	20231019	150244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97800	-2000	5	-2.00	27664675700	282014	60.32	98500	99300	96500	129700	69900	99800	98080.90	33.53	-1749	662	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49516	24.65	1.73	12	0.56	3967.00	56587.00	151000	20230727	-35.23	53800	20221017	81.78	151000	-35.23	20230727	65600	49.09	20230105	151000	-35.23	20230727	58500	67.18	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
67	20231019	140244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97800	-2000	5	-2.00	24860845900	253375	54.20	98500	99300	96500	129700	69900	99800	98101.27	33.53	-1749	795	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49516	24.65	1.73	12	0.50	3967.00	56587.00	151000	20230727	-35.23	53800	20221017	81.78	151000	-35.23	20230727	65600	49.09	20230105	151000	-35.23	20230727	58500	67.18	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
68	20231019	130242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98100	-1700	5	-1.70	22616785300	230470	49.30	98500	99300	96500	129700	69900	99800	98114.22	33.53	-1749	347	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49668	24.73	1.73	12	0.46	3967.00	56587.00	151000	20230727	-35.03	53800	20221017	82.34	151000	-35.03	20230727	65600	49.54	20230105	151000	-35.03	20230727	58500	67.69	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
69	20231019	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	97900	-1900	5	-1.90	20511125700	208938	44.69	98500	99300	96500	129700	69900	99800	98147.83	33.53	-1749	642	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49567	24.68	1.73	12	0.41	3967.00	56587.00	151000	20230727	-35.17	53800	20221017	81.97	151000	-35.17	20230727	65600	49.24	20230105	151000	-35.17	20230727	58500	67.35	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
70	20231019	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98200	-1600	5	-1.60	17865696200	181986	38.93	98500	99300	96500	129700	69900	99800	98147.00	33.53	-1749	-303	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49719	24.75	1.74	12	0.36	3967.00	56587.00	151000	20230727	-34.97	53800	20221017	82.53	151000	-34.97	20230727	65600	49.70	20230105	151000	-34.97	20230727	58500	67.86	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
71	20231019	100243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98200	-1600	5	-1.60	14647028200	149245	31.92	98500	99300	96500	129700	69900	99800	98111.29	33.53	-1749	-301	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49719	24.75	1.74	12	0.29	3967.00	56587.00	151000	20230727	-34.97	53800	20221017	82.53	151000	-34.97	20230727	65600	49.70	20230105	151000	-34.97	20230727	58500	67.86	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
72	20231019	090245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98700	-1100	5	-1.10	3623741700	36945	7.90	98500	98900	96500	129700	69900	99800	97954.33	33.53	-1749	-16614	104933	102366	100433	97866	95933	101400	96900	2657	29900	5000	73850	100	1	50630000	49972	24.88	1.74	12	0.07	3967.00	56587.00	151000	20230727	-34.64	53800	20221017	83.46	151000	-34.64	20230727	65600	50.46	20230105	151000	-34.64	20230727	58500	68.72	20221021	1.35	Y	012450	5000	2656 억	16976552	N	N	30164	N	N
73	20231018	160244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99800	-500	5	-0.50	46094797100	460309	128.92	100700	103000	98500	130300	70300	100300	100139.44	33.62	0	-3318	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50529	25.16	1.76	12	0.91	3967.00	56587.00	151000	20230727	-33.91	53800	20221014	85.50	151000	-33.91	20230727	65600	52.13	20230105	151000	-33.91	20230727	57900	72.37	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	30164	N	N
74	20231018	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100000	-300	5	-0.30	38324027900	382494	107.13	100700	103000	98500	130300	70300	100300	100195.09	33.62	0	-16602	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50630	25.21	1.77	12	0.76	3967.00	56587.00	151000	20230727	-33.77	53800	20221014	85.87	151000	-33.77	20230727	65600	52.44	20230105	151000	-33.77	20230727	57900	72.71	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
75	20231018	140241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99400	-900	5	-0.90	33790499100	337127	94.42	100700	103000	98500	130300	70300	100300	100230.76	33.62	0	-28453	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50326	25.06	1.76	12	0.67	3967.00	56587.00	151000	20230727	-34.17	53800	20221014	84.76	151000	-34.17	20230727	65600	51.52	20230105	151000	-34.17	20230727	57900	71.68	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
76	20231018	130239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99900	-400	5	-0.40	21132171100	209578	58.70	100700	103000	99800	130300	70300	100300	100832.15	33.62	0	-954	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50579	25.18	1.77	12	0.41	3967.00	56587.00	151000	20230727	-33.84	53800	20221014	85.69	151000	-33.84	20230727	65600	52.29	20230105	151000	-33.84	20230727	57900	72.54	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
77	20231018	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100700	400	2	0.40	17256168800	170881	47.86	100700	103000	100100	130300	70300	100300	100983.76	33.62	0	6073	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50984	25.38	1.78	12	0.34	3967.00	56587.00	151000	20230727	-33.31	53800	20221014	87.17	151000	-33.31	20230727	65600	53.51	20230105	151000	-33.31	20230727	57900	73.92	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
78	20231018	110243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100500	200	2	0.20	14985803700	148262	41.52	100700	103000	100100	130300	70300	100300	101076.78	33.62	0	7465	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	50883	25.33	1.78	12	0.29	3967.00	56587.00	151000	20230727	-33.44	53800	20221014	86.80	151000	-33.44	20230727	65600	53.20	20230105	151000	-33.44	20230727	57900	73.58	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
79	20231018	100243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100800	500	2	0.50	10655493100	105185	29.46	100700	103000	100100	130300	70300	100300	101302.91	33.62	0	15435	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	51035	25.41	1.78	12	0.21	3967.00	56587.00	151000	20230727	-33.25	53800	20221014	87.36	151000	-33.25	20230727	65600	53.66	20230105	151000	-33.25	20230727	57900	74.09	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
80	20231018	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101500	1200	2	1.20	1857086800	18215	5.10	100700	103000	100700	130300	70300	100300	101958.53	33.62	0	5226	104633	102466	101233	99066	97833	101850	98450	2657	30000	5000	74220	100	1	50630000	51389	25.59	1.79	12	0.04	3967.00	56587.00	151000	20230727	-32.78	53800	20221014	88.66	151000	-32.78	20230727	65600	54.73	20230105	151000	-32.78	20230727	57900	75.30	20221018	1.33	Y	012450	5000	2656 억	17022837	N	N	10052	N	N
81	20231017	160244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100300	-1100	5	-1.08	35878708000	354353	64.72	101900	103400	100000	131800	71000	101400	101253.49	33.60	0	7302	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	50782	25.28	1.77	12	0.70	3967.00	56587.00	151000	20230727	-33.58	52600	20221013	90.68	151000	-33.58	20230727	65600	52.90	20230105	151000	-33.58	20230727	53800	86.43	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	10052	N	N
82	20231017	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100400	-1000	5	-0.99	32472198500	320431	58.53	101900	103400	100000	131800	71000	101400	101339.10	33.60	0	3007	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	50833	25.31	1.77	12	0.63	3967.00	56587.00	151000	20230727	-33.51	52600	20221013	90.87	151000	-33.51	20230727	65600	53.05	20230105	151000	-33.51	20230727	53800	86.62	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
83	20231017	140243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100900	-500	5	-0.49	28711306200	283097	51.71	101900	103400	100000	131800	71000	101400	101418.63	33.60	0	294	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	51086	25.43	1.78	12	0.56	3967.00	56587.00	151000	20230727	-33.18	52600	20221013	91.83	151000	-33.18	20230727	65600	53.81	20230105	151000	-33.18	20230727	53800	87.55	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
84	20231017	130241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101200	-200	5	-0.20	25627642400	252629	46.14	101900	103400	100000	131800	71000	101400	101443.81	33.60	0	4987	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	51238	25.51	1.79	12	0.50	3967.00	56587.00	151000	20230727	-32.98	52600	20221013	92.40	151000	-32.98	20230727	65600	54.27	20230105	151000	-32.98	20230727	53800	88.10	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
85	20231017	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101700	300	2	0.30	22515176100	221857	40.52	101900	103400	100000	131800	71000	101400	101485.14	33.60	0	3138	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	51491	25.64	1.80	12	0.44	3967.00	56587.00	151000	20230727	-32.65	52600	20221013	93.35	151000	-32.65	20230727	65600	55.03	20230105	151000	-32.65	20230727	53800	89.03	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
86	20231017	110240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100800	-600	5	-0.59	18071001900	178078	32.53	101900	103400	100000	131800	71000	101400	101478.08	33.60	0	1367	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	51035	25.41	1.78	12	0.35	3967.00	56587.00	151000	20230727	-33.25	52600	20221013	91.63	151000	-33.25	20230727	65600	53.66	20230105	151000	-33.25	20230727	53800	87.36	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
87	20231017	100239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100200	-1200	5	-1.18	12736704600	124880	22.81	101900	103400	100100	131800	71000	101400	101992.26	33.60	0	4333	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	50731	25.26	1.77	12	0.25	3967.00	56587.00	151000	20230727	-33.64	52600	20221013	90.49	151000	-33.64	20230727	65600	52.74	20230105	151000	-33.64	20230727	53800	86.25	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
88	20231017	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102400	1000	2	0.99	1363518700	13317	2.43	101900	102900	101800	131800	71000	101400	102400.68	33.60	0	2735	111000	106200	103700	98900	96400	104950	97650	2657	30400	5000	75030	100	1	50630000	51845	25.81	1.81	12	0.03	3967.00	56587.00	151000	20230727	-32.19	52600	20221013	94.68	151000	-32.19	20230727	65600	56.10	20230105	151000	-32.19	20230727	53800	90.33	20221017	1.31	Y	012450	5000	2656 억	17012203	N	N	52111	N	N
89	20231016	160240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101400	-4600	5	-4.34	56421757600	540021	211.02	106000	108500	101200	137800	74200	106000	104484.33	33.74	0	-67183	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	51339	25.56	1.79	12	1.07	3967.00	56587.00	151000	20230727	-32.85	52600	20221013	92.78	151000	-32.85	20230727	65600	54.57	20230105	151000	-32.85	20230727	53800	88.48	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	52111	N	N
90	20231016	150240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101600	-4400	5	-4.15	50666551700	483336	188.87	106000	108500	101600	137800	74200	106000	104825.80	33.74	0	-74047	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	51440	25.61	1.80	12	0.95	3967.00	56587.00	151000	20230727	-32.72	52600	20221013	93.16	151000	-32.72	20230727	65600	54.88	20230105	151000	-32.72	20230727	53800	88.85	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
91	20231016	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101800	-4200	5	-3.96	45623478100	433793	169.51	106000	108500	101800	137800	74200	106000	105172.62	33.74	0	-72363	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	51541	25.66	1.80	12	0.86	3967.00	56587.00	151000	20230727	-32.58	52600	20221013	93.54	151000	-32.58	20230727	65600	55.18	20230105	151000	-32.58	20230727	53800	89.22	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
92	20231016	130240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102900	-3100	5	-2.92	40437684200	383028	149.67	106000	108500	102700	137800	74200	106000	105573.26	33.74	0	-67892	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	52098	25.94	1.82	12	0.76	3967.00	56587.00	151000	20230727	-31.85	52600	20221013	95.63	151000	-31.85	20230727	65600	56.86	20230105	151000	-31.85	20230727	53800	91.26	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
93	20231016	120241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103200	-2800	5	-2.64	36591665900	345657	135.07	106000	108500	103100	137800	74200	106000	105861.04	33.74	0	-60975	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	52250	26.01	1.82	12	0.68	3967.00	56587.00	151000	20230727	-31.66	52600	20221013	96.20	151000	-31.66	20230727	65600	57.32	20230105	151000	-31.66	20230727	53800	91.82	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
94	20231016	110240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104800	-1200	5	-1.13	30909665800	290961	113.70	106000	108500	104200	137800	74200	106000	106233.34	33.74	0	-43148	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	53060	26.42	1.85	12	0.57	3967.00	56587.00	151000	20230727	-30.60	52600	20221013	99.24	151000	-30.60	20230727	65600	59.76	20230105	151000	-30.60	20230727	53800	94.80	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
95	20231016	100237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106100	100	2	0.09	25270839300	237416	92.77	106000	108500	104200	137800	74200	106000	106441.93	33.74	0	-36138	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	53718	26.75	1.87	12	0.47	3967.00	56587.00	151000	20230727	-29.74	52600	20221013	101.71	151000	-29.74	20230727	65600	61.74	20230105	151000	-29.74	20230727	53800	97.21	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
96	20231016	090239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107500	1500	2	1.42	4114215300	38256	14.95	106000	108500	106000	137800	74200	106000	107560.63	33.74	0	2805	108400	107200	105100	103900	101800	107800	104500	2657	31800	5000	78440	100	1	50630000	54427	27.10	1.90	12	0.08	3967.00	56587.00	151000	20230727	-28.81	52600	20221013	104.37	151000	-28.81	20230727	65600	63.87	20230105	151000	-28.81	20230727	53800	99.81	20221017	1.31	Y	012450	5000	2656 억	17080641	N	N	25040	N	N
97	20231012	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105000	1400	2	1.35	40114944300	380030	84.01	104500	107200	104000	134600	72600	103600	105557.45	33.73	0	40686	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53162	26.47	1.86	12	0.75	3967.00	56587.00	151000	20230727	-30.46	52600	20221013	99.62	151000	-30.46	20230727	65600	60.06	20230105	151000	-30.46	20230727	52600	99.62	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	25169	N	N
98	20231012	150239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105000	1400	2	1.35	33905312400	320884	70.93	104500	107200	104000	134600	72600	103600	105662.21	33.73	0	46332	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53162	26.47	1.86	12	0.63	3967.00	56587.00	151000	20230727	-30.46	52600	20221013	99.62	151000	-30.46	20230727	65600	60.06	20230105	151000	-30.46	20230727	52600	99.62	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
99	20231012	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104900	1300	2	1.25	30914719100	292379	64.63	104500	107200	104000	134600	72600	103600	105735.09	33.73	0	45148	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53111	26.44	1.85	12	0.58	3967.00	56587.00	151000	20230727	-30.53	52600	20221013	99.43	151000	-30.53	20230727	65600	59.91	20230105	151000	-30.53	20230727	52600	99.43	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
100	20231012	130240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104900	1300	2	1.25	26880111100	253946	56.14	104500	107200	104100	134600	72600	103600	105849.71	33.73	0	42242	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53111	26.44	1.85	12	0.50	3967.00	56587.00	151000	20230727	-30.53	52600	20221013	99.43	151000	-30.53	20230727	65600	59.91	20230105	151000	-30.53	20230727	52600	99.43	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
101	20231012	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105300	1700	2	1.64	23556921000	222330	49.15	104500	107200	104100	134600	72600	103600	105954.76	33.73	0	40582	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53313	26.54	1.86	12	0.44	3967.00	56587.00	151000	20230727	-30.26	52600	20221013	100.19	151000	-30.26	20230727	65600	60.52	20230105	151000	-30.26	20230727	52600	100.19	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
102	20231012	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106100	2500	2	2.41	20330081400	191726	42.38	104500	107200	104100	134600	72600	103600	106037.16	33.73	0	36871	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53718	26.75	1.87	12	0.38	3967.00	56587.00	151000	20230727	-29.74	52600	20221013	101.71	151000	-29.74	20230727	65600	61.74	20230105	151000	-29.74	20230727	52600	101.71	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
103	20231012	100242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105700	2100	2	2.03	16778202500	158246	34.98	104500	107200	104100	134600	72600	103600	106026.08	33.73	0	31150	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53516	26.64	1.87	12	0.31	3967.00	56587.00	151000	20230727	-30.00	52600	20221013	100.95	151000	-30.00	20230727	65600	61.13	20230105	151000	-30.00	20230727	52600	100.95	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
104	20231012	090244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105700	2100	2	2.03	1990274100	18967	4.19	104500	105900	104100	134600	72600	103600	104933.52	33.73	0	6550	108000	105800	102100	99900	96200	106900	101000	2657	31000	5000	76660	100	1	50630000	53516	26.64	1.87	12	0.04	3967.00	56587.00	151000	20230727	-30.00	52600	20221013	100.95	151000	-30.00	20230727	65600	61.13	20230105	151000	-30.00	20230727	52600	100.95	20221013	1.27	Y	012450	5000	2656 억	17079388	N	N	41665	N	N
105	20231011	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103600	2600	2	2.57	45524758500	446283	37.76	101300	104300	98400	131300	70700	101000	102010.50	33.61	0	45397	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	52453	26.12	1.83	12	0.88	3967.00	56587.00	151000	20230727	-31.39	52600	20221013	96.96	151000	-31.39	20230727	65600	57.93	20230105	151000	-31.39	20230727	52600	96.96	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	41591	N	N
106	20231011	150240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104000	3000	2	2.97	39496822400	388157	32.85	101300	104300	98400	131300	70700	101000	101757.31	33.61	0	44797	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	52655	26.22	1.84	12	0.77	3967.00	56587.00	151000	20230727	-31.13	52600	20221013	97.72	151000	-31.13	20230727	65600	58.54	20230105	151000	-31.13	20230727	52600	97.72	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
107	20231011	140242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103800	2800	2	2.77	35287424000	347678	29.42	101300	104200	98400	131300	70700	101000	101496.42	33.61	0	34831	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	52554	26.17	1.83	12	0.69	3967.00	56587.00	151000	20230727	-31.26	52600	20221013	97.34	151000	-31.26	20230727	65600	58.23	20230105	151000	-31.26	20230727	52600	97.34	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
108	20231011	130239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103200	2200	2	2.18	29618678500	293028	24.80	101300	103400	98400	131300	70700	101000	101078.33	33.61	0	15832	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	52250	26.01	1.82	12	0.58	3967.00	56587.00	151000	20230727	-31.66	52600	20221013	96.20	151000	-31.66	20230727	65600	57.32	20230105	151000	-31.66	20230727	52600	96.20	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
109	20231011	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103300	2300	2	2.28	26678584000	264463	22.38	101300	103400	98400	131300	70700	101000	100877.72	33.61	0	8185	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	52301	26.04	1.83	12	0.52	3967.00	56587.00	151000	20230727	-31.59	52600	20221013	96.39	151000	-31.59	20230727	65600	57.47	20230105	151000	-31.59	20230727	52600	96.39	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
110	20231011	110240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101800	800	2	0.79	22333545600	222083	18.79	101300	102100	98400	131300	70700	101000	100561.37	33.61	0	-4910	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	51541	25.66	1.80	12	0.44	3967.00	56587.00	151000	20230727	-32.58	52600	20221013	93.54	151000	-32.58	20230727	65600	55.18	20230105	151000	-32.58	20230727	52600	93.54	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
111	20231011	100240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100900	-100	5	-0.10	18039186100	179779	15.21	101300	101900	98400	131300	70700	101000	100336.06	33.61	0	-18856	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	51086	25.43	1.78	12	0.36	3967.00	56587.00	151000	20230727	-33.18	52600	20221013	91.83	151000	-33.18	20230727	65600	53.81	20230105	151000	-33.18	20230727	52600	91.83	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
112	20231011	090240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98600	-2400	5	-2.38	3996407700	40004	3.39	101300	101400	98400	131300	70700	101000	99863.00	33.61	0	-13998	110133	105566	102833	98266	95533	104200	96900	2657	30300	5000	74740	100	1	50630000	49921	24.86	1.74	12	0.08	3967.00	56587.00	151000	20230727	-34.70	52600	20221013	87.45	151000	-34.70	20230727	65600	50.30	20230105	151000	-34.70	20230727	52600	87.45	20221013	1.27	Y	012450	5000	2656 억	17018279	N	N	97948	N	N
113	20231010	160238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101000	2200	2	2.23	122279828700	1174783	463.03	106500	107400	100100	128400	69200	98800	104094.67	33.56	-1802	-16708	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	51136	25.46	1.78	12	2.32	3967.00	56587.00	151000	20230727	-33.11	52600	20221013	92.02	151000	-33.11	20230727	65600	53.96	20230105	151000	-33.11	20230727	52600	92.02	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	97948	N	N
114	20231010	150239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	100400	1600	2	1.62	114924910800	1101719	434.23	106500	107400	100200	128400	69200	98800	104314.18	33.56	-1802	-28601	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	50833	25.31	1.77	12	2.18	3967.00	56587.00	151000	20230727	-33.51	52600	20221013	90.87	151000	-33.51	20230727	65600	53.05	20230105	151000	-33.51	20230727	52600	90.87	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
115	20231010	140238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	101600	2800	2	2.83	105214544000	1005619	396.36	106500	107400	101500	128400	69200	98800	104626.65	33.56	-1802	-26884	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	51440	25.61	1.80	12	1.99	3967.00	56587.00	151000	20230727	-32.72	52600	20221013	93.16	151000	-32.72	20230727	65600	54.88	20230105	151000	-32.72	20230727	52600	93.16	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
116	20231010	130237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	102500	3700	2	3.74	93649463300	892596	351.81	106500	107400	102200	128400	69200	98800	104918.09	33.56	-1802	-17108	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	51896	25.84	1.81	12	1.76	3967.00	56587.00	151000	20230727	-32.12	52600	20221013	94.87	151000	-32.12	20230727	65600	56.25	20230105	151000	-32.12	20230727	52600	94.87	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
117	20231010	120238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104200	5400	2	5.47	84998525500	808797	318.78	106500	107400	102200	128400	69200	98800	105092.53	33.56	-1802	-4290	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	52756	26.27	1.84	12	1.60	3967.00	56587.00	151000	20230727	-30.99	52600	20221013	98.10	151000	-30.99	20230727	65600	58.84	20230105	151000	-30.99	20230727	52600	98.10	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
118	20231010	110233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104900	6100	2	6.17	76301912000	725812	286.07	106500	107400	102200	128400	69200	98800	105126.28	33.56	-1802	8738	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	53111	26.44	1.85	12	1.43	3967.00	56587.00	151000	20230727	-30.53	52600	20221013	99.43	151000	-30.53	20230727	65600	59.91	20230105	151000	-30.53	20230727	52600	99.43	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
119	20231010	100235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105800	7000	2	7.09	60249388700	573265	225.95	106500	107400	102200	128400	69200	98800	105098.67	33.56	-1802	30080	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	53567	26.67	1.87	12	1.13	3967.00	56587.00	151000	20230727	-29.93	52600	20221013	101.14	151000	-29.93	20230727	65600	61.28	20230105	151000	-29.93	20230727	52600	101.14	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
120	20231010	090236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105700	6900	2	6.98	9676591200	91632	36.12	106500	106500	104300	128400	69200	98800	105602.75	33.56	-1802	-5280	100733	99766	98833	97866	96933	100250	98350	2657	29600	5000	73110	100	1	50630000	53516	26.64	1.87	12	0.18	3967.00	56587.00	151000	20230727	-30.00	52600	20221013	100.95	151000	-30.00	20230727	65600	61.13	20230105	151000	-30.00	20230727	52600	100.95	20221013	1.30	Y	012450	5000	2656 억	16989748	N	N	14717	N	N
121	20231006	160237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98800	100	2	0.10	24975977800	252586	59.95	98500	99800	97900	128300	69100	98700	98881.51	33.49	2255	34791	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50022	24.91	1.75	12	0.50	3967.00	56587.00	151000	20230727	-34.57	52600	20221013	87.83	151000	-34.57	20230727	65600	50.61	20230105	151000	-34.57	20230727	52600	87.83	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	14717	N	N
122	20231006	150233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98900	200	2	0.20	22347971400	225999	53.64	98500	99800	97900	128300	69100	98700	98885.54	33.49	2255	34248	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50073	24.93	1.75	12	0.45	3967.00	56587.00	151000	20230727	-34.50	52600	20221013	88.02	151000	-34.50	20230727	65600	50.76	20230105	151000	-34.50	20230727	52600	88.02	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
123	20231006	140235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98900	200	2	0.20	19680534900	199030	47.24	98500	99800	97900	128300	69100	98700	98882.56	33.49	2255	27277	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50073	24.93	1.75	12	0.39	3967.00	56587.00	151000	20230727	-34.50	52600	20221013	88.02	151000	-34.50	20230727	65600	50.76	20230105	151000	-34.50	20230727	52600	88.02	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
124	20231006	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98900	200	2	0.20	16473169800	166599	39.54	98500	99800	97900	128300	69100	98700	98879.52	33.49	2255	17768	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50073	24.93	1.75	12	0.33	3967.00	56587.00	151000	20230727	-34.50	52600	20221013	88.02	151000	-34.50	20230727	65600	50.76	20230105	151000	-34.50	20230727	52600	88.02	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
125	20231006	120232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98800	100	2	0.10	14343673900	145049	34.43	98500	99800	97900	128300	69100	98700	98888.90	33.49	2255	11101	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50022	24.91	1.75	12	0.29	3967.00	56587.00	151000	20230727	-34.57	52600	20221013	87.83	151000	-34.57	20230727	65600	50.61	20230105	151000	-34.57	20230727	52600	87.83	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
126	20231006	110231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	98400	-300	5	-0.30	10654985500	107528	25.52	98500	99800	98200	128300	69100	98700	99091.54	33.49	2255	3799	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	49820	24.80	1.74	12	0.21	3967.00	56587.00	151000	20230727	-34.83	52600	20221013	87.07	151000	-34.83	20230727	65600	50.00	20230105	151000	-34.83	20230727	52600	87.07	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
127	20231006	100232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99500	800	2	0.81	6519240100	65709	15.60	98500	99800	98400	128300	69100	98700	99216.41	33.49	2255	4992	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50377	25.08	1.76	12	0.13	3967.00	56587.00	151000	20230727	-34.11	52600	20221013	89.16	151000	-34.11	20230727	65600	51.68	20230105	151000	-34.11	20230727	52600	89.16	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N
128	20231006	090229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	99500	800	2	0.81	933562200	9432	2.24	98500	99800	98400	128300	69100	98700	98988.30	33.49	2255	2414	104433	101566	99933	97066	95433	100750	96250	2657	29600	5000	73030	100	1	50630000	50377	25.08	1.76	12	0.02	3967.00	56587.00	151000	20230727	-34.11	52600	20221013	89.16	151000	-34.11	20230727	65600	51.68	20230105	151000	-34.11	20230727	52600	89.16	20221013	1.34	Y	012450	5000	2656 억	16957835	N	N	27048	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History