KissMeData/271940/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161130	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	200	2	0.87	966104200	41366	121.34	23000	23650	22950	29900	16100	23000	23355.93	1.72	0	-8007	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8425	119.59	2.68	12	0.11	194.00	8667.00	35300	20230203	-34.28	19180	20231101	20.96	35300	-34.28	20230203	19180	20.96	20231101	35300	-34.28	20230203	19180	20.96	20231101	0.52	N	271940	500	181 억	624805	N	N	134	N	N
3	20231130	151128	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	600	2	2.61	668944550	28578	83.83	23000	23650	22950	29900	16100	23000	23407.68	1.72	0	-4172	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8570	121.65	2.72	12	0.08	194.00	8667.00	35300	20230203	-33.14	19180	20231101	23.04	35300	-33.14	20230203	19180	23.04	20231101	35300	-33.14	20230203	19180	23.04	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
4	20231130	141126	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	350	2	1.52	492315850	21045	61.73	23000	23650	22950	29900	16100	23000	23393.48	1.72	0	-3834	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8479	120.36	2.69	12	0.06	194.00	8667.00	35300	20230203	-33.85	19180	20231101	21.74	35300	-33.85	20230203	19180	21.74	20231101	35300	-33.85	20230203	19180	21.74	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
5	20231130	131124	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	400	2	1.74	351705650	15033	44.10	23000	23650	22950	29900	16100	23000	23395.57	1.72	0	-254	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8497	120.62	2.70	12	0.04	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
6	20231130	121137	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	400	2	1.74	285917500	12224	35.86	23000	23650	22950	29900	16100	23000	23389.85	1.72	0	419	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8497	120.62	2.70	12	0.03	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
7	20231130	111132	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	450	2	1.96	220865900	9451	27.72	23000	23650	22950	29900	16100	23000	23369.58	1.72	0	638	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8515	120.88	2.71	12	0.03	194.00	8667.00	35300	20230203	-33.57	19180	20231101	22.26	35300	-33.57	20230203	19180	22.26	20231101	35300	-33.57	20230203	19180	22.26	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
8	20231130	101125	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	400	2	1.74	138745050	5963	17.49	23000	23500	22950	29900	16100	23000	23267.66	1.72	0	206	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8497	120.62	2.70	12	0.02	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
9	20231130	091125	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	200	2	0.87	36132100	1567	4.60	23000	23200	22950	29900	16100	23000	23058.14	1.72	0	633	23966	23482	23216	22732	22466	23350	22600	182	6900	500	17020	50	1	36313190	8425	119.59	2.68	12	0.00	194.00	8667.00	35300	20230203	-34.28	19180	20231101	20.96	35300	-34.28	20230203	19180	20.96	20231101	35300	-34.28	20230203	19180	20.96	20231101	0.52	N	271940	500	181 억	624805	N	N	340	N	N
10	20231129	161120	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-800	5	-3.36	787066100	33950	160.55	23600	23700	22950	30900	16700	23800	23183.47	1.72	0	1846	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8352	118.56	2.65	12	0.09	194.00	8667.00	35300	20230203	-34.84	19180	20231101	19.92	35300	-34.84	20230203	19180	19.92	20231101	35300	-34.84	20230203	19180	19.92	20231101	0.51	N	271940	500	181 억	623980	N	N	340	N	N
11	20231129	151131	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	-750	5	-3.15	721101550	31084	147.00	23600	23700	22950	30900	16700	23800	23198.48	1.72	0	1569	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8370	118.81	2.66	12	0.09	194.00	8667.00	35300	20230203	-34.70	19180	20231101	20.18	35300	-34.70	20230203	19180	20.18	20231101	35300	-34.70	20230203	19180	20.18	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
12	20231129	141123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23100	-700	5	-2.94	664807300	28645	135.46	23600	23700	22950	30900	16700	23800	23208.49	1.72	0	2442	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8388	119.07	2.67	12	0.08	194.00	8667.00	35300	20230203	-34.56	19180	20231101	20.44	35300	-34.56	20230203	19180	20.44	20231101	35300	-34.56	20230203	19180	20.44	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
13	20231129	131126	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	-550	5	-2.31	577858300	24888	117.70	23600	23700	22950	30900	16700	23800	23218.35	1.72	0	1724	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8443	119.85	2.68	12	0.07	194.00	8667.00	35300	20230203	-34.14	19180	20231101	21.22	35300	-34.14	20230203	19180	21.22	20231101	35300	-34.14	20230203	19180	21.22	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
14	20231129	121127	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	-550	5	-2.31	536634200	23112	109.30	23600	23700	22950	30900	16700	23800	23218.86	1.72	0	1501	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8443	119.85	2.68	12	0.06	194.00	8667.00	35300	20230203	-34.14	19180	20231101	21.22	35300	-34.14	20230203	19180	21.22	20231101	35300	-34.14	20230203	19180	21.22	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
15	20231129	111126	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-650	5	-2.73	497688850	21430	101.34	23600	23700	22950	30900	16700	23800	23223.93	1.72	0	1090	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8407	119.33	2.67	12	0.06	194.00	8667.00	35300	20230203	-34.42	19180	20231101	20.70	35300	-34.42	20230203	19180	20.70	20231101	35300	-34.42	20230203	19180	20.70	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
16	20231129	101124	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	-550	5	-2.31	303161250	12999	61.47	23600	23700	23050	30900	16700	23800	23321.89	1.72	0	692	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8443	119.85	2.68	12	0.04	194.00	8667.00	35300	20230203	-34.14	19180	20231101	21.22	35300	-34.14	20230203	19180	21.22	20231101	35300	-34.14	20230203	19180	21.22	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
17	20231129	091119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-250	5	-1.05	55131550	2344	11.08	23600	23700	23400	30900	16700	23800	23520.29	1.72	0	-167	24633	24216	23933	23516	23233	24075	23375	182	7100	500	17610	50	1	36313190	8552	121.39	2.72	12	0.01	194.00	8667.00	35300	20230203	-33.29	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.51	N	271940	500	181 억	623980	N	N	0	N	N
18	20231128	161119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-400	5	-1.65	500053300	21010	63.06	24350	24350	23650	31450	16950	24200	23800.73	1.72	0	-591	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8643	122.68	2.75	12	0.06	194.00	8667.00	35300	20230203	-32.58	19180	20231101	24.09	35300	-32.58	20230203	19180	24.09	20231101	35300	-32.58	20230203	19180	24.09	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
19	20231128	151003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-400	5	-1.65	455201800	19124	57.40	24350	24350	23650	31450	16950	24200	23802.65	1.72	0	91	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8643	122.68	2.75	12	0.05	194.00	8667.00	35300	20230203	-32.58	19180	20231101	24.09	35300	-32.58	20230203	19180	24.09	20231101	35300	-32.58	20230203	19180	24.09	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
20	20231128	141120	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-400	5	-1.65	373500900	15689	47.09	24350	24350	23650	31450	16950	24200	23806.55	1.72	0	137	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8643	122.68	2.75	12	0.04	194.00	8667.00	35300	20230203	-32.58	19180	20231101	24.09	35300	-32.58	20230203	19180	24.09	20231101	35300	-32.58	20230203	19180	24.09	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
21	20231128	131112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-400	5	-1.65	329513800	13841	41.55	24350	24350	23650	31450	16950	24200	23807.08	1.72	0	-63	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8643	122.68	2.75	12	0.04	194.00	8667.00	35300	20230203	-32.58	19180	20231101	24.09	35300	-32.58	20230203	19180	24.09	20231101	35300	-32.58	20230203	19180	24.09	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
22	20231128	121118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	-450	5	-1.86	285144400	11977	35.95	24350	24350	23650	31450	16950	24200	23807.66	1.72	0	-84	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8624	122.42	2.74	12	0.03	194.00	8667.00	35300	20230203	-32.72	19180	20231101	23.83	35300	-32.72	20230203	19180	23.83	20231101	35300	-32.72	20230203	19180	23.83	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
23	20231128	111118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	-450	5	-1.86	249869050	10494	31.50	24350	24350	23650	31450	16950	24200	23810.66	1.72	0	-329	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8624	122.42	2.74	12	0.03	194.00	8667.00	35300	20230203	-32.72	19180	20231101	23.83	35300	-32.72	20230203	19180	23.83	20231101	35300	-32.72	20230203	19180	23.83	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
24	20231128	101113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	-550	5	-2.27	164338400	6885	20.67	24350	24350	23650	31450	16950	24200	23869.05	1.72	0	-750	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8588	121.91	2.73	12	0.02	194.00	8667.00	35300	20230203	-33.00	19180	20231101	23.31	35300	-33.00	20230203	19180	23.31	20231101	35300	-33.00	20230203	19180	23.31	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
25	20231128	091115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-150	5	-0.62	33328550	1380	4.14	24350	24350	24000	31450	16950	24200	24151.12	1.72	0	-401	24866	24532	24066	23732	23266	24700	23900	182	7250	500	17900	50	1	36313190	8733	123.97	2.77	12	0.00	194.00	8667.00	35300	20230203	-31.87	19180	20231101	25.39	35300	-31.87	20230203	19180	25.39	20231101	35300	-31.87	20230203	19180	25.39	20231101	0.52	N	271940	500	181 억	626345	N	N	383	N	N
26	20231127	161106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	250	2	1.04	798584800	33139	99.11	24100	24400	23600	31100	16800	23950	24098.04	1.72	1411	2432	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8788	124.74	2.79	12	0.09	194.00	8667.00	35300	20230203	-31.44	19180	20231101	26.17	35300	-31.44	20230203	19180	26.17	20231101	35300	-31.44	20230203	19180	26.17	20231101	0.54	N	271940	500	181 억	625201	N	N	383	N	N
27	20231127	151119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	150	2	0.63	750613350	31155	93.17	24100	24400	23600	31100	16800	23950	24092.91	1.72	1411	1293	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8751	124.23	2.78	12	0.09	194.00	8667.00	35300	20230203	-31.73	19180	20231101	25.65	35300	-31.73	20230203	19180	25.65	20231101	35300	-31.73	20230203	19180	25.65	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
28	20231127	141115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	200	2	0.84	682324700	28318	84.69	24100	24400	23600	31100	16800	23950	24095.13	1.72	1411	1364	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8770	124.48	2.79	12	0.08	194.00	8667.00	35300	20230203	-31.59	19180	20231101	25.91	35300	-31.59	20230203	19180	25.91	20231101	35300	-31.59	20230203	19180	25.91	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
29	20231127	131118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	250	2	1.04	624664900	25928	77.54	24100	24400	23600	31100	16800	23950	24092.34	1.72	1411	1970	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8788	124.74	2.79	12	0.07	194.00	8667.00	35300	20230203	-31.44	19180	20231101	26.17	35300	-31.44	20230203	19180	26.17	20231101	35300	-31.44	20230203	19180	26.17	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
30	20231127	121123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	250	2	1.04	600958600	24947	74.61	24100	24400	23600	31100	16800	23950	24089.46	1.72	1411	2084	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8788	124.74	2.79	12	0.07	194.00	8667.00	35300	20230203	-31.44	19180	20231101	26.17	35300	-31.44	20230203	19180	26.17	20231101	35300	-31.44	20230203	19180	26.17	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
31	20231127	111105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	200	2	0.84	549365050	22807	68.21	24100	24400	23600	31100	16800	23950	24087.62	1.72	1411	1990	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8770	124.48	2.79	12	0.06	194.00	8667.00	35300	20230203	-31.59	19180	20231101	25.91	35300	-31.59	20230203	19180	25.91	20231101	35300	-31.59	20230203	19180	25.91	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
32	20231127	101102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	300	2	1.25	349627900	14573	43.58	24100	24350	23600	31100	16800	23950	23991.51	1.72	1411	2156	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8806	125.00	2.80	12	0.04	194.00	8667.00	35300	20230203	-31.30	19180	20231101	26.43	35300	-31.30	20230203	19180	26.43	20231101	35300	-31.30	20230203	19180	26.43	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
33	20231127	091106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	100	2	0.42	47824950	1984	5.93	24100	24200	23950	31100	16800	23950	24106.03	1.72	1411	-140	24583	24266	23833	23516	23083	24425	23675	182	7150	500	17720	50	1	36313190	8733	123.97	2.77	12	0.01	194.00	8667.00	35300	20230203	-31.87	19180	20231101	25.39	35300	-31.87	20230203	19180	25.39	20231101	35300	-31.87	20230203	19180	25.39	20231101	0.54	N	271940	500	181 억	625201	N	N	24	N	N
34	20231124	161059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	550	2	2.35	790596900	33064	160.36	23400	24150	23400	30400	16400	23400	23911.27	1.70	-34	7138	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8697	123.45	2.76	12	0.09	194.00	8667.00	35300	20230203	-32.15	19180	20231101	24.87	35300	-32.15	20230203	19180	24.87	20231101	35300	-32.15	20230203	19180	24.87	20231101	0.54	N	271940	500	181 억	617313	N	N	24	N	N
35	20231124	151108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	550	2	2.35	740335300	30964	150.18	23400	24150	23400	30400	16400	23400	23909.95	1.70	-34	6619	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8697	123.45	2.76	12	0.09	194.00	8667.00	35300	20230203	-32.15	19180	20231101	24.87	35300	-32.15	20230203	19180	24.87	20231101	35300	-32.15	20230203	19180	24.87	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
36	20231124	141106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	550	2	2.35	698730150	29225	141.75	23400	24150	23400	30400	16400	23400	23909.06	1.70	-34	6735	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8697	123.45	2.76	12	0.08	194.00	8667.00	35300	20230203	-32.15	19180	20231101	24.87	35300	-32.15	20230203	19180	24.87	20231101	35300	-32.15	20230203	19180	24.87	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
37	20231124	131101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	600	2	2.56	623435650	26088	126.53	23400	24150	23400	30400	16400	23400	23897.87	1.70	-34	6395	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8715	123.71	2.77	12	0.07	194.00	8667.00	35300	20230203	-32.01	19180	20231101	25.13	35300	-32.01	20230203	19180	25.13	20231101	35300	-32.01	20230203	19180	25.13	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
38	20231124	121109	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	700	2	2.99	535249000	22418	108.73	23400	24100	23400	30400	16400	23400	23876.37	1.70	-34	6266	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8751	124.23	2.78	12	0.06	194.00	8667.00	35300	20230203	-31.73	19180	20231101	25.65	35300	-31.73	20230203	19180	25.65	20231101	35300	-31.73	20230203	19180	25.65	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
39	20231124	111105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	500	2	2.14	400203200	16784	81.40	23400	24000	23400	30400	16400	23400	23844.96	1.70	-34	3529	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8679	123.20	2.76	12	0.05	194.00	8667.00	35300	20230203	-32.29	19180	20231101	24.61	35300	-32.29	20230203	19180	24.61	20231101	35300	-32.29	20230203	19180	24.61	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
40	20231124	101108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	400	2	1.71	265052950	11118	53.92	23400	24000	23400	30400	16400	23400	23840.94	1.70	-34	2897	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8643	122.68	2.75	12	0.03	194.00	8667.00	35300	20230203	-32.58	19180	20231101	24.09	35300	-32.58	20230203	19180	24.09	20231101	35300	-32.58	20230203	19180	24.09	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
41	20231124	091101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	250	2	1.07	35247750	1489	7.22	23400	23850	23400	30400	16400	23400	23676.55	1.70	-34	72	23866	23632	23416	23182	22966	23525	23075	182	7000	500	17310	50	1	36313190	8588	121.91	2.73	12	0.00	194.00	8667.00	35300	20230203	-33.00	19180	20231101	23.31	35300	-33.00	20230203	19180	23.31	20231101	35300	-33.00	20230203	19180	23.31	20231101	0.54	N	271940	500	181 억	617313	N	N	68	N	N
42	20231123	161046	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-200	5	-0.85	481300650	20573	133.83	23600	23650	23200	30650	16550	23600	23394.77	1.70	0	1105	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8497	120.62	2.70	12	0.06	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.54	N	271940	500	181 억	618643	N	N	68	N	N
43	20231123	151124	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-150	5	-0.64	428481950	18317	119.15	23600	23650	23200	30650	16550	23600	23392.58	1.70	0	968	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8515	120.88	2.71	12	0.05	194.00	8667.00	35300	20230203	-33.57	19180	20231101	22.26	35300	-33.57	20230203	19180	22.26	20231101	35300	-33.57	20230203	19180	22.26	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
44	20231123	141125	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-200	5	-0.85	383005250	16371	106.49	23600	23650	23200	30650	16550	23600	23395.35	1.70	0	820	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8497	120.62	2.70	12	0.05	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
45	20231123	131122	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	-300	5	-1.27	337593850	14420	93.80	23600	23650	23200	30650	16550	23600	23411.50	1.70	0	595	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8461	120.10	2.69	12	0.04	194.00	8667.00	35300	20230203	-33.99	19180	20231101	21.48	35300	-33.99	20230203	19180	21.48	20231101	35300	-33.99	20230203	19180	21.48	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
46	20231123	121103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-250	5	-1.06	233434650	9944	64.68	23600	23650	23350	30650	16550	23600	23474.92	1.70	0	-385	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8479	120.36	2.69	12	0.03	194.00	8667.00	35300	20230203	-33.85	19180	20231101	21.74	35300	-33.85	20230203	19180	21.74	20231101	35300	-33.85	20230203	19180	21.74	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
47	20231123	111132	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-50	5	-0.21	152016200	6469	42.08	23600	23650	23400	30650	16550	23600	23499.18	1.70	0	1017	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8552	121.39	2.72	12	0.02	194.00	8667.00	35300	20230203	-33.29	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
48	20231123	101108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	-100	5	-0.42	124929050	5316	34.58	23600	23650	23400	30650	16550	23600	23500.57	1.70	0	759	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8534	121.13	2.71	12	0.01	194.00	8667.00	35300	20230203	-33.43	19180	20231101	22.52	35300	-33.43	20230203	19180	22.52	20231101	35300	-33.43	20230203	19180	22.52	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
49	20231123	091104	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-50	5	-0.21	34077200	1449	9.43	23600	23650	23400	30650	16550	23600	23517.74	1.70	0	149	23766	23682	23516	23432	23266	23725	23475	182	7050	500	17460	50	1	36313190	8552	121.39	2.72	12	0.00	194.00	8667.00	35300	20230203	-33.29	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.54	N	271940	500	181 억	618643	N	N	0	N	N
50	20231122	161023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	200	2	0.85	354994750	15131	63.37	23400	23600	23350	30400	16400	23400	23461.42	1.71	0	1163	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8570	121.65	2.72	12	0.04	194.00	8667.00	35300	20230203	-33.14	19180	20231101	23.04	35300	-33.14	20230203	19180	23.04	20231101	35300	-33.14	20230203	19180	23.04	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
51	20231122	151043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	150	2	0.64	333039400	14199	59.47	23400	23600	23350	30400	16400	23400	23455.13	1.71	0	876	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8552	121.39	2.72	12	0.04	194.00	8667.00	35300	20230203	-33.29	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
52	20231122	141036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	200	2	0.85	262569750	11204	46.93	23400	23600	23350	30400	16400	23400	23435.36	1.71	0	976	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8570	121.65	2.72	12	0.03	194.00	8667.00	35300	20230203	-33.14	19180	20231101	23.04	35300	-33.14	20230203	19180	23.04	20231101	35300	-33.14	20230203	19180	23.04	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
53	20231122	131114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	150	2	0.64	217391600	9285	38.89	23400	23600	23350	30400	16400	23400	23413.20	1.71	0	796	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8552	121.39	2.72	12	0.03	194.00	8667.00	35300	20230203	-33.29	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
54	20231122	121118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	50	2	0.21	181311250	7750	32.46	23400	23500	23350	30400	16400	23400	23395.00	1.71	0	179	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8515	120.88	2.71	12	0.02	194.00	8667.00	35300	20230203	-33.57	19180	20231101	22.26	35300	-33.57	20230203	19180	22.26	20231101	35300	-33.57	20230203	19180	22.26	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
55	20231122	111204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	0	3	0.00	155376000	6643	27.82	23400	23450	23350	30400	16400	23400	23389.43	1.71	0	-108	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8497	120.62	2.70	12	0.02	194.00	8667.00	35300	20230203	-33.71	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
56	20231122	101129	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	50	2	0.21	98653750	4217	17.66	23400	23450	23350	30400	16400	23400	23394.30	1.71	0	-219	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8515	120.88	2.71	12	0.01	194.00	8667.00	35300	20230203	-33.57	19180	20231101	22.26	35300	-33.57	20230203	19180	22.26	20231101	35300	-33.57	20230203	19180	22.26	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
57	20231122	091035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	45945650	1965	8.23	23400	23450	23350	30400	16400	23400	23382.01	1.71	0	-320	24133	23766	23533	23166	22933	23650	23050	182	7000	500	17310	50	1	36313190	8479	120.36	2.69	12	0.01	194.00	8667.00	35300	20230203	-33.85	19180	20231101	21.74	35300	-33.85	20230203	19180	21.74	20231101	35300	-33.85	20230203	19180	21.74	20231101	0.53	N	271940	500	181 억	619855	N	N	684	N	N
58	20231121	161037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	562059100	23865	44.20	23800	23900	23300	30450	16450	23450	23552.31	1.71	0	2257	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8497	120.62	2.70	12	0.07	194.00	8667.00	37050	20221117	-36.84	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.53	N	271940	500	181 억	620574	N	N	684	N	N
59	20231121	151041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	50	2	0.21	524221400	22249	41.21	23800	23900	23300	30450	16450	23450	23561.57	1.71	0	2050	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8534	121.13	2.71	12	0.06	194.00	8667.00	37050	20221117	-36.57	19180	20231101	22.52	35300	-33.43	20230203	19180	22.52	20231101	35300	-33.43	20230203	19180	22.52	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
60	20231121	141025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	456202800	19356	35.85	23800	23900	23300	30450	16450	23450	23569.06	1.71	0	1577	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8552	121.39	2.72	12	0.05	194.00	8667.00	37050	20221117	-36.44	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
61	20231121	131016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	200	2	0.85	427167750	18125	33.57	23800	23900	23300	30450	16450	23450	23567.88	1.71	0	1188	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8588	121.91	2.73	12	0.05	194.00	8667.00	37050	20221117	-36.17	19180	20231101	23.31	35300	-33.00	20230203	19180	23.31	20231101	35300	-33.00	20230203	19180	23.31	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
62	20231121	121018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	380806300	16161	29.93	23800	23900	23300	30450	16450	23450	23563.29	1.71	0	1122	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8552	121.39	2.72	12	0.04	194.00	8667.00	37050	20221117	-36.44	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
63	20231121	111012	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	296893150	12595	23.33	23800	23900	23300	30450	16450	23450	23572.30	1.71	0	452	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8552	121.39	2.72	12	0.03	194.00	8667.00	37050	20221117	-36.44	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
64	20231121	100947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	220221350	9348	17.31	23800	23900	23300	30450	16450	23450	23558.12	1.71	0	-317	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8552	121.39	2.72	12	0.03	194.00	8667.00	37050	20221117	-36.44	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
65	20231121	091003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	50	2	0.21	71127650	3002	5.56	23800	23900	23500	30450	16450	23450	23693.42	1.71	0	-901	24350	23900	23150	22700	21950	24125	22925	182	7000	500	17350	50	1	36313190	8534	121.13	2.71	12	0.01	194.00	8667.00	37050	20221117	-36.57	19180	20231101	22.52	35300	-33.43	20230203	19180	22.52	20231101	35300	-33.43	20230203	19180	22.52	20231101	0.53	N	271940	500	181 억	620574	N	N	0	N	N
66	20231120	161008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	1050	2	4.69	1256951550	53919	340.91	22400	23600	22400	29100	15700	22400	23311.78	1.69	0	10976	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8515	120.88	2.71	12	0.15	194.00	8667.00	37050	20221117	-36.71	19180	20231101	22.26	35300	-33.57	20230203	19180	22.26	20231101	35300	-33.57	20230203	19180	22.26	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
67	20231120	151018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	1150	2	5.13	1180566900	50667	320.35	22400	23600	22400	29100	15700	22400	23300.51	1.69	0	10566	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8552	121.39	2.72	12	0.14	194.00	8667.00	37050	20221117	-36.44	19180	20231101	22.78	35300	-33.29	20230203	19180	22.78	20231101	35300	-33.29	20230203	19180	22.78	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
68	20231120	141018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	1100	2	4.91	1086906750	46687	295.19	22400	23600	22400	29100	15700	22400	23280.72	1.69	0	9884	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8534	121.13	2.71	12	0.13	194.00	8667.00	37050	20221117	-36.57	19180	20231101	22.52	35300	-33.43	20230203	19180	22.52	20231101	35300	-33.43	20230203	19180	22.52	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
69	20231120	131011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	1000	2	4.46	927959000	39923	252.42	22400	23600	22400	29100	15700	22400	23243.72	1.69	0	9484	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8497	120.62	2.70	12	0.11	194.00	8667.00	37050	20221117	-36.84	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
70	20231120	121015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	1000	2	4.46	771664550	33269	210.35	22400	23600	22400	29100	15700	22400	23194.70	1.69	0	9189	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8497	120.62	2.70	12	0.09	194.00	8667.00	37050	20221117	-36.84	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
71	20231120	111010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	1000	2	4.46	458685450	19937	126.06	22400	23400	22400	29100	15700	22400	23006.74	1.69	0	5417	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8497	120.62	2.70	12	0.05	194.00	8667.00	37050	20221117	-36.84	19180	20231101	22.00	35300	-33.71	20230203	19180	22.00	20231101	35300	-33.71	20230203	19180	22.00	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
72	20231120	101007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22900	500	2	2.23	169692800	7445	47.07	22400	22950	22400	29100	15700	22400	22792.85	1.69	0	1437	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8316	118.04	2.64	12	0.02	194.00	8667.00	37050	20221117	-38.19	19180	20231101	19.40	35300	-35.13	20230203	19180	19.40	20231101	35300	-35.13	20230203	19180	19.40	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
73	20231120	091017	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	250	2	1.12	19051300	845	5.34	22400	22700	22400	29100	15700	22400	22545.92	1.69	0	-117	23200	22800	22500	22100	21800	22650	21950	182	6700	500	16570	50	1	36313190	8225	116.75	2.61	12	0.00	194.00	8667.00	37050	20221117	-38.87	19180	20231101	18.09	35300	-35.84	20230203	19180	18.09	20231101	35300	-35.84	20230203	19180	18.09	20231101	0.54	N	271940	500	181 억	615147	N	N	52	N	N
74	20231117	161038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	-350	5	-1.54	351924550	15729	72.68	22750	22900	22200	29550	15950	22750	22374.21	1.70	612	-1389	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8134	115.46	2.58	12	0.04	194.00	8667.00	37050	20221117	-39.54	19180	20231101	16.79	35300	-36.54	20230203	19180	16.79	20231101	37050	-39.54	20221117	19180	16.79	20231101	0.53	N	271940	500	181 억	617828	N	N	52	N	N
75	20231117	151045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22350	-400	5	-1.76	324344000	14497	66.99	22750	22900	22200	29550	15950	22750	22373.18	1.70	612	-1558	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8116	115.21	2.58	12	0.04	194.00	8667.00	37050	20221117	-39.68	19180	20231101	16.53	35300	-36.69	20230203	19180	16.53	20231101	37050	-39.68	20221117	19180	16.53	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
76	20231117	141038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22450	-300	5	-1.32	270761450	12103	55.93	22750	22900	22200	29550	15950	22750	22371.43	1.70	612	-756	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8152	115.72	2.59	12	0.03	194.00	8667.00	37050	20221117	-39.41	19180	20231101	17.05	35300	-36.40	20230203	19180	17.05	20231101	37050	-39.41	20221117	19180	17.05	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
77	20231117	131036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22350	-400	5	-1.76	229878550	10278	47.50	22750	22900	22200	29550	15950	22750	22366.08	1.70	612	-1222	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8116	115.21	2.58	12	0.03	194.00	8667.00	37050	20221117	-39.68	19180	20231101	16.53	35300	-36.69	20230203	19180	16.53	20231101	37050	-39.68	20221117	19180	16.53	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
78	20231117	121039	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22350	-400	5	-1.76	210587800	9413	43.50	22750	22900	22200	29550	15950	22750	22372.02	1.70	612	-1439	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8116	115.21	2.58	12	0.03	194.00	8667.00	37050	20221117	-39.68	19180	20231101	16.53	35300	-36.69	20230203	19180	16.53	20231101	37050	-39.68	20221117	19180	16.53	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
79	20231117	111044	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-500	5	-2.20	193249950	8635	39.90	22750	22900	22200	29550	15950	22750	22379.84	1.70	612	-1613	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8080	114.69	2.57	12	0.02	194.00	8667.00	37050	20221117	-39.95	19180	20231101	16.01	35300	-36.97	20230203	19180	16.01	20231101	37050	-39.95	20221117	19180	16.01	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
80	20231117	101041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-500	5	-2.20	151969150	6784	31.35	22750	22900	22200	29550	15950	22750	22401.11	1.70	612	-1763	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8080	114.69	2.57	12	0.02	194.00	8667.00	37050	20221117	-39.95	19180	20231101	16.01	35300	-36.97	20230203	19180	16.01	20231101	37050	-39.95	20221117	19180	16.01	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
81	20231117	091042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22350	-400	5	-1.76	70041300	3110	14.37	22750	22900	22350	29550	15950	22750	22521.32	1.70	612	-1360	23116	22932	22716	22532	22316	22825	22425	182	6800	500	16830	50	1	36313190	8116	115.21	2.58	12	0.01	194.00	8667.00	37050	20221117	-39.68	19180	20231101	16.53	35300	-36.69	20230203	19180	16.53	20231101	37050	-39.68	20221117	19180	16.53	20231101	0.53	N	271940	500	181 억	617828	N	N	1	N	N
82	20231116	161039	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	50	2	0.22	454718250	20006	45.60	22800	22900	22500	29550	15950	22750	22729.09	1.71	0	1960	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8279	117.53	2.63	12	0.06	194.00	8667.00	37050	20221117	-38.46	19180	20231101	18.87	35300	-35.41	20230203	19180	18.87	20231101	37050	-38.46	20221117	19180	18.87	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
83	20231116	151033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	0	3	0.00	399222250	17571	40.05	22800	22900	22500	29550	15950	22750	22720.52	1.71	0	2049	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8261	117.27	2.62	12	0.05	194.00	8667.00	37050	20221117	-38.60	19180	20231101	18.61	35300	-35.55	20230203	19180	18.61	20231101	37050	-38.60	20221117	19180	18.61	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
84	20231116	141009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	-50	5	-0.22	329717950	14517	33.09	22800	22900	22500	29550	15950	22750	22712.54	1.71	0	1937	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8243	117.01	2.62	12	0.04	194.00	8667.00	37050	20221117	-38.73	19180	20231101	18.35	35300	-35.69	20230203	19180	18.35	20231101	37050	-38.73	20221117	19180	18.35	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
85	20231116	131033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-100	5	-0.44	284802550	12538	28.58	22800	22900	22500	29550	15950	22750	22715.15	1.71	0	1687	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8225	116.75	2.61	12	0.03	194.00	8667.00	37050	20221117	-38.87	19180	20231101	18.09	35300	-35.84	20230203	19180	18.09	20231101	37050	-38.87	20221117	19180	18.09	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
86	20231116	121034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-100	5	-0.44	252547250	11115	25.34	22800	22900	22500	29550	15950	22750	22721.30	1.71	0	1684	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8225	116.75	2.61	12	0.03	194.00	8667.00	37050	20221117	-38.87	19180	20231101	18.09	35300	-35.84	20230203	19180	18.09	20231101	37050	-38.87	20221117	19180	18.09	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
87	20231116	111033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22550	-200	5	-0.88	203703800	8959	20.42	22800	22900	22500	29550	15950	22750	22737.34	1.71	0	1282	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8189	116.24	2.60	12	0.02	194.00	8667.00	37050	20221117	-39.14	19180	20231101	17.57	35300	-36.12	20230203	19180	17.57	20231101	37050	-39.14	20221117	19180	17.57	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
88	20231116	101033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	-50	5	-0.22	46005150	2028	4.62	22800	22800	22500	29550	15950	22750	22684.99	1.71	0	-47	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8243	117.01	2.62	12	0.01	194.00	8667.00	37050	20221117	-38.73	19180	20231101	18.35	35300	-35.69	20230203	19180	18.35	20231101	37050	-38.73	20221117	19180	18.35	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
89	20231116	091039	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	0	3	0.00	0	0	0.00	0	0	0	29550	15950	22750	0.00	1.71	0	0	23383	23066	22583	22266	21783	23225	22425	182	6800	500	16830	50	1	36313190	8261	117.27	2.62	12	0.00	194.00	8667.00	37050	20221117	-38.60	19180	20231101	18.61	35300	-35.55	20230203	19180	18.61	20231101	37050	-38.60	20221117	19180	18.61	20231101	0.54	N	271940	500	181 억	620761	N	N	0	N	N
90	20231115	160921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	850	2	3.88	990490150	43612	210.28	22450	22900	22100	28450	15350	21900	22711.24	1.70	0	10389	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8261	117.27	2.62	12	0.12	194.00	8667.00	37050	20221117	-38.60	19180	20231101	18.61	35300	-35.55	20230203	19180	18.61	20231101	37050	-38.60	20221117	19180	18.61	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
91	20231115	151051	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	950	2	4.34	900909500	39677	191.31	22450	22900	22100	28450	15350	21900	22706.09	1.70	0	10427	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8298	117.78	2.64	12	0.11	194.00	8667.00	37050	20221117	-38.33	19180	20231101	19.13	35300	-35.27	20230203	19180	19.13	20231101	37050	-38.33	20221117	19180	19.13	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
92	20231115	141048	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	850	2	3.88	727363950	32065	154.60	22450	22850	22100	28450	15350	21900	22684.05	1.70	0	5572	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8261	117.27	2.62	12	0.09	194.00	8667.00	37050	20221117	-38.60	19180	20231101	18.61	35300	-35.55	20230203	19180	18.61	20231101	37050	-38.60	20221117	19180	18.61	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
93	20231115	131049	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	950	2	4.34	644168450	28417	137.02	22450	22850	22100	28450	15350	21900	22668.42	1.70	0	4847	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8298	117.78	2.64	12	0.08	194.00	8667.00	37050	20221117	-38.33	19180	20231101	19.13	35300	-35.27	20230203	19180	19.13	20231101	37050	-38.33	20221117	19180	19.13	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
94	20231115	121051	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	800	2	3.65	549787000	24272	117.03	22450	22800	22100	28450	15350	21900	22651.08	1.70	0	4382	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8243	117.01	2.62	12	0.07	194.00	8667.00	37050	20221117	-38.73	19180	20231101	18.35	35300	-35.69	20230203	19180	18.35	20231101	37050	-38.73	20221117	19180	18.35	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
95	20231115	111103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	750	2	3.42	466281550	20578	99.22	22450	22800	22100	28450	15350	21900	22659.23	1.70	0	3630	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8225	116.75	2.61	12	0.06	194.00	8667.00	37050	20221117	-38.87	19180	20231101	18.09	35300	-35.84	20230203	19180	18.09	20231101	37050	-38.87	20221117	19180	18.09	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
96	20231115	101053	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	850	2	3.88	365917800	16155	77.89	22450	22800	22100	28450	15350	21900	22650.44	1.70	0	2460	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8261	117.27	2.62	12	0.04	194.00	8667.00	37050	20221117	-38.60	19180	20231101	18.61	35300	-35.55	20230203	19180	18.61	20231101	37050	-38.60	20221117	19180	18.61	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
97	20231115	091044	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	700	2	3.20	110717000	4914	23.69	22450	22800	22100	28450	15350	21900	22530.93	1.70	0	1344	22333	22116	21733	21516	21133	22225	21625	182	6550	500	16200	50	1	36313190	8207	116.49	2.61	12	0.01	194.00	8667.00	37050	20221117	-39.00	19180	20231101	17.83	35300	-35.98	20230203	19180	17.83	20231101	37050	-39.00	20221117	19180	17.83	20231101	0.54	N	271940	500	181 억	616618	N	N	2	N	N
98	20231114	161028	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	900	2	4.29	450515850	20734	109.95	21850	21950	21350	27300	14700	21000	21728.27	1.70	-17	2561	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7953	112.89	2.53	12	0.06	194.00	8667.00	37050	20221117	-40.89	19180	20231101	14.18	35300	-37.96	20230203	19180	14.18	20231101	37050	-40.89	20221117	19180	14.18	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
99	20231114	151034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	900	2	4.29	416332800	19173	101.68	21850	21950	21350	27300	14700	21000	21714.54	1.70	-17	2529	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7953	112.89	2.53	12	0.05	194.00	8667.00	37050	20221117	-40.89	19180	20231101	14.18	35300	-37.96	20230203	19180	14.18	20231101	37050	-40.89	20221117	19180	14.18	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
100	20231114	141031	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	800	2	3.81	335144450	15459	81.98	21850	21850	21350	27300	14700	21000	21679.57	1.70	-17	1629	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7916	112.37	2.52	12	0.04	194.00	8667.00	37050	20221117	-41.16	19180	20231101	13.66	35300	-38.24	20230203	19180	13.66	20231101	37050	-41.16	20221117	19180	13.66	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
101	20231114	131032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	700	2	3.33	236133250	10909	57.85	21850	21850	21350	27300	14700	21000	21645.73	1.70	-17	1638	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7880	111.86	2.50	12	0.03	194.00	8667.00	37050	20221117	-41.43	19180	20231101	13.14	35300	-38.53	20230203	19180	13.14	20231101	37050	-41.43	20221117	19180	13.14	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
102	20231114	121036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	600	2	2.86	214820350	9925	52.63	21850	21850	21350	27300	14700	21000	21644.37	1.70	-17	1182	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7844	111.34	2.49	12	0.03	194.00	8667.00	37050	20221117	-41.70	19180	20231101	12.62	35300	-38.81	20230203	19180	12.62	20231101	37050	-41.70	20221117	19180	12.62	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
103	20231114	111046	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	750	2	3.57	187358700	8659	45.92	21850	21850	21350	27300	14700	21000	21637.45	1.70	-17	833	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7898	112.11	2.51	12	0.02	194.00	8667.00	37050	20221117	-41.30	19180	20231101	13.40	35300	-38.39	20230203	19180	13.40	20231101	37050	-41.30	20221117	19180	13.40	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
104	20231114	101034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	650	2	3.10	130803500	6051	32.09	21850	21850	21350	27300	14700	21000	21616.84	1.70	-17	656	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7862	111.60	2.50	12	0.02	194.00	8667.00	37050	20221117	-41.57	19180	20231101	12.88	35300	-38.67	20230203	19180	12.88	20231101	37050	-41.57	20221117	19180	12.88	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
105	20231114	091023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	700	2	3.33	61831150	2858	15.16	21850	21850	21350	27300	14700	21000	21634.41	1.70	-17	66	22033	21516	21183	20666	20333	21350	20500	182	6300	500	15540	50	1	36313190	7880	111.86	2.50	12	0.01	194.00	8667.00	37050	20221117	-41.43	19180	20231101	13.14	35300	-38.53	20230203	19180	13.14	20231101	37050	-41.43	20221117	19180	13.14	20231101	0.53	N	271940	500	181 억	618600	N	N	2	N	N
106	20231113	161015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-100	5	-0.47	399171600	18857	88.07	21300	21700	20850	27400	14800	21100	21168.54	1.71	0	1436	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7626	108.25	2.42	12	0.05	194.00	8667.00	37050	20221117	-43.32	19180	20231101	9.49	35300	-40.51	20230203	19180	9.49	20231101	37050	-43.32	20221117	19180	9.49	20231101	0.53	N	271940	500	181 억	620635	N	N	2	N	N
107	20231113	151010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-100	5	-0.47	350130950	16522	77.17	21300	21700	20850	27400	14800	21100	21191.80	1.71	0	1707	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7626	108.25	2.42	12	0.05	194.00	8667.00	37050	20221117	-43.32	19180	20231101	9.49	35300	-40.51	20230203	19180	9.49	20231101	37050	-43.32	20221117	19180	9.49	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
108	20231113	141011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	50	2	0.24	297372000	14023	65.49	21300	21700	20850	27400	14800	21100	21206.02	1.71	0	1921	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7680	109.02	2.44	12	0.04	194.00	8667.00	37050	20221117	-42.91	19180	20231101	10.27	35300	-40.08	20230203	19180	10.27	20231101	37050	-42.91	20221117	19180	10.27	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
109	20231113	131008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	50	2	0.24	267446600	12607	58.88	21300	21700	20850	27400	14800	21100	21214.14	1.71	0	1466	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7680	109.02	2.44	12	0.03	194.00	8667.00	37050	20221117	-42.91	19180	20231101	10.27	35300	-40.08	20230203	19180	10.27	20231101	37050	-42.91	20221117	19180	10.27	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
110	20231113	121012	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	50	2	0.24	243742500	11483	53.63	21300	21700	20850	27400	14800	21100	21226.38	1.71	0	1239	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7680	109.02	2.44	12	0.03	194.00	8667.00	37050	20221117	-42.91	19180	20231101	10.27	35300	-40.08	20230203	19180	10.27	20231101	37050	-42.91	20221117	19180	10.27	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
111	20231113	111008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	100	2	0.47	185124600	8706	40.66	21300	21700	20850	27400	14800	21100	21264.02	1.71	0	828	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7698	109.28	2.45	12	0.02	194.00	8667.00	37050	20221117	-42.78	19180	20231101	10.53	35300	-39.94	20230203	19180	10.53	20231101	37050	-42.78	20221117	19180	10.53	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
112	20231113	101005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	150	2	0.71	101150250	4709	21.99	21300	21700	21250	27400	14800	21100	21480.20	1.71	0	-22	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7717	109.54	2.45	12	0.01	194.00	8667.00	37050	20221117	-42.65	19180	20231101	10.79	35300	-39.80	20230203	19180	10.79	20231101	37050	-42.65	20221117	19180	10.79	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
113	20231113	091013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	450	2	2.13	55879450	2597	12.13	21300	21700	21300	27400	14800	21100	21516.92	1.71	0	248	22166	21632	21316	20782	20466	21475	20625	182	6300	500	15610	50	1	36313190	7825	111.08	2.49	12	0.01	194.00	8667.00	37050	20221117	-41.84	19180	20231101	12.36	35300	-38.95	20230203	19180	12.36	20231101	37050	-41.84	20221117	19180	12.36	20231101	0.53	N	271940	500	181 억	620635	N	N	1	N	N
114	20231110	161026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-850	5	-3.87	454510150	21401	105.05	21850	21850	21000	28500	15400	21950	21237.87	1.74	0	-188	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7662	108.76	2.43	12	0.06	194.00	8667.00	37050	20221117	-43.05	19180	20231101	10.01	35300	-40.23	20230203	19180	10.01	20231101	37050	-43.05	20221117	19180	10.01	20231101	0.53	N	271940	500	181 억	631431	N	N	1	N	N
115	20231110	151030	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-750	5	-3.42	402027850	18910	92.82	21850	21850	21000	28500	15400	21950	21260.07	1.74	0	197	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7698	109.28	2.45	12	0.05	194.00	8667.00	37050	20221117	-42.78	19180	20231101	10.53	35300	-39.94	20230203	19180	10.53	20231101	37050	-42.78	20221117	19180	10.53	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
116	20231110	141016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-800	5	-3.64	373032800	17540	86.10	21850	21850	21000	28500	15400	21950	21267.55	1.74	0	524	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7680	109.02	2.44	12	0.05	194.00	8667.00	37050	20221117	-42.91	19180	20231101	10.27	35300	-40.08	20230203	19180	10.27	20231101	37050	-42.91	20221117	19180	10.27	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
117	20231110	131018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-700	5	-3.19	331199550	15565	76.40	21850	21850	21000	28500	15400	21950	21278.48	1.74	0	877	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7717	109.54	2.45	12	0.04	194.00	8667.00	37050	20221117	-42.65	19180	20231101	10.79	35300	-39.80	20230203	19180	10.79	20231101	37050	-42.65	20221117	19180	10.79	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
118	20231110	121025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-850	5	-3.87	305446700	14348	70.43	21850	21850	21000	28500	15400	21950	21288.45	1.74	0	1117	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7662	108.76	2.43	12	0.04	194.00	8667.00	37050	20221117	-43.05	19180	20231101	10.01	35300	-40.23	20230203	19180	10.01	20231101	37050	-43.05	20221117	19180	10.01	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
119	20231110	111006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-800	5	-3.64	253345400	11872	58.28	21850	21850	21050	28500	15400	21950	21339.74	1.74	0	842	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7680	109.02	2.44	12	0.03	194.00	8667.00	37050	20221117	-42.91	19180	20231101	10.27	35300	-40.08	20230203	19180	10.27	20231101	37050	-42.91	20221117	19180	10.27	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
120	20231110	101017	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-650	5	-2.96	216993150	10156	49.85	21850	21850	21050	28500	15400	21950	21366.01	1.74	0	788	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7735	109.79	2.46	12	0.03	194.00	8667.00	37050	20221117	-42.51	19180	20231101	11.05	35300	-39.66	20230203	19180	11.05	20231101	37050	-42.51	20221117	19180	11.05	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
121	20231110	091000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-550	5	-2.51	78195300	3619	17.76	21850	21850	21250	28500	15400	21950	21606.88	1.74	0	-463	22816	22382	22066	21632	21316	22225	21475	182	6550	500	16240	50	1	36313190	7771	110.31	2.47	12	0.01	194.00	8667.00	37050	20221117	-42.24	19180	20231101	11.57	35300	-39.38	20230203	19180	11.57	20231101	37050	-42.24	20221117	19180	11.57	20231101	0.53	N	271940	500	181 억	631431	N	N	13	N	N
122	20231109	160954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-350	5	-1.57	440946600	20030	57.51	22500	22500	21750	28950	15650	22300	22014.40	1.84	0	-3509	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	7971	113.14	2.53	12	0.06	194.00	8667.00	37050	20221117	-40.76	19180	20231101	14.44	35300	-37.82	20230203	19180	14.44	20231101	37050	-40.76	20221117	19180	14.44	20231101	0.54	N	271940	500	181 억	668745	N	N	13	N	N
123	20231109	150953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	329690600	14963	42.97	22500	22500	21750	28950	15650	22300	22033.72	1.84	0	-2547	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	8007	113.66	2.54	12	0.04	194.00	8667.00	37050	20221117	-40.49	19180	20231101	14.96	35300	-37.54	20230203	19180	14.96	20231101	37050	-40.49	20221117	19180	14.96	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
124	20231109	140949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	302305550	13725	39.41	22500	22500	21750	28950	15650	22300	22025.91	1.84	0	-1900	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	8007	113.66	2.54	12	0.04	194.00	8667.00	37050	20221117	-40.49	19180	20231101	14.96	35300	-37.54	20230203	19180	14.96	20231101	37050	-40.49	20221117	19180	14.96	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
125	20231109	130952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-350	5	-1.57	281283450	12771	36.67	22500	22500	21750	28950	15650	22300	22025.17	1.84	0	-2007	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	7971	113.14	2.53	12	0.04	194.00	8667.00	37050	20221117	-40.76	19180	20231101	14.44	35300	-37.82	20230203	19180	14.44	20231101	37050	-40.76	20221117	19180	14.44	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
126	20231109	120957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	261421100	11869	34.08	22500	22500	21750	28950	15650	22300	22025.54	1.84	0	-1968	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	8007	113.66	2.54	12	0.03	194.00	8667.00	37050	20221117	-40.49	19180	20231101	14.96	35300	-37.54	20230203	19180	14.96	20231101	37050	-40.49	20221117	19180	14.96	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
127	20231109	110952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-350	5	-1.57	208288250	9467	27.18	22500	22500	21750	28950	15650	22300	22001.51	1.84	0	-1447	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	7971	113.14	2.53	12	0.03	194.00	8667.00	37050	20221117	-40.76	19180	20231101	14.44	35300	-37.82	20230203	19180	14.44	20231101	37050	-40.76	20221117	19180	14.44	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
128	20231109	100947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	-400	5	-1.79	136312700	6177	17.74	22500	22500	21850	28950	15650	22300	22067.78	1.84	0	-1448	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	7953	112.89	2.53	12	0.02	194.00	8667.00	37050	20221117	-40.89	19180	20231101	14.18	35300	-37.96	20230203	19180	14.18	20231101	37050	-40.89	20221117	19180	14.18	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
129	20231109	090954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	-400	5	-1.79	50109500	2266	6.51	22500	22500	21850	28950	15650	22300	22113.64	1.84	0	-743	22900	22600	22200	21900	21500	22750	22050	182	6650	500	16500	50	1	36313190	7953	112.89	2.53	12	0.01	194.00	8667.00	37050	20221117	-40.89	19180	20231101	14.18	35300	-37.96	20230203	19180	14.18	20231101	37050	-40.89	20221117	19180	14.18	20231101	0.54	N	271940	500	181 억	668745	N	N	7	N	N
130	20231108	160945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	550	2	2.53	771657050	34750	91.48	21950	22500	21800	28250	15250	21750	22205.96	1.83	0	6503	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8098	114.95	2.57	12	0.10	194.00	8667.00	37050	20221117	-39.81	19180	20231101	16.27	35300	-36.83	20230203	19180	16.27	20231101	37050	-39.81	20221117	19180	16.27	20231101	0.56	N	271940	500	181 억	665613	N	N	7	N	N
131	20231108	150950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	450	2	2.07	726357800	32709	86.10	21950	22500	21800	28250	15250	21750	22206.66	1.83	0	6117	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8062	114.43	2.56	12	0.09	194.00	8667.00	37050	20221117	-40.08	19180	20231101	15.75	35300	-37.11	20230203	19180	15.75	20231101	37050	-40.08	20221117	19180	15.75	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
132	20231108	140944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	500	2	2.30	641616100	28895	76.06	21950	22500	21800	28250	15250	21750	22205.09	1.83	0	5104	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8080	114.69	2.57	12	0.08	194.00	8667.00	37050	20221117	-39.95	19180	20231101	16.01	35300	-36.97	20230203	19180	16.01	20231101	37050	-39.95	20221117	19180	16.01	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
133	20231108	130941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	450	2	2.07	575208400	25912	68.21	21950	22500	21800	28250	15250	21750	22198.53	1.83	0	4421	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8062	114.43	2.56	12	0.07	194.00	8667.00	37050	20221117	-40.08	19180	20231101	15.75	35300	-37.11	20230203	19180	15.75	20231101	37050	-40.08	20221117	19180	15.75	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
134	20231108	120938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	650	2	2.99	516808000	23291	61.31	21950	22500	21800	28250	15250	21750	22189.17	1.83	0	3661	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8134	115.46	2.58	12	0.06	194.00	8667.00	37050	20221117	-39.54	19180	20231101	16.79	35300	-36.54	20230203	19180	16.79	20231101	37050	-39.54	20221117	19180	16.79	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
135	20231108	110946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	450	2	2.07	397857200	17963	47.29	21950	22500	21800	28250	15250	21750	22148.71	1.83	0	3570	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8062	114.43	2.56	12	0.05	194.00	8667.00	37050	20221117	-40.08	19180	20231101	15.75	35300	-37.11	20230203	19180	15.75	20231101	37050	-40.08	20221117	19180	15.75	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
136	20231108	100944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	550	2	2.53	324905550	14676	38.63	21950	22500	21800	28250	15250	21750	22138.56	1.83	0	2770	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	8098	114.95	2.57	12	0.04	194.00	8667.00	37050	20221117	-39.81	19180	20231101	16.27	35300	-36.83	20230203	19180	16.27	20231101	37050	-39.81	20221117	19180	16.27	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
137	20231108	090942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	250	2	1.15	89722400	4080	10.74	21950	22050	21800	28250	15250	21750	21990.78	1.83	0	1018	22416	22082	21616	21282	20816	21850	21050	182	6500	500	16090	50	1	36313190	7989	113.40	2.54	12	0.01	194.00	8667.00	37050	20221117	-40.62	19180	20231101	14.70	35300	-37.68	20230203	19180	14.70	20231101	37050	-40.62	20221117	19180	14.70	20231101	0.56	N	271940	500	181 억	665613	N	N	144	N	N
138	20231107	160944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	818505450	37938	43.72	21850	21950	21150	28500	15400	21950	21574.56	1.84	0	8692	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7898	112.11	2.51	12	0.10	194.00	8667.00	37050	20221117	-41.30	19180	20231101	13.40	35300	-38.39	20230203	19180	13.40	20231101	37050	-41.30	20221117	19180	13.40	20231101	0.58	N	271940	500	181 억	669214	N	N	142	N	N
139	20231107	150947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	749718700	34780	40.08	21850	21950	21150	28500	15400	21950	21556.02	1.84	0	7795	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7898	112.11	2.51	12	0.10	194.00	8667.00	37050	20221117	-41.30	19180	20231101	13.40	35300	-38.39	20230203	19180	13.40	20231101	37050	-41.30	20221117	19180	13.40	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
140	20231107	140947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-450	5	-2.05	658538900	30575	35.23	21850	21950	21150	28500	15400	21950	21538.46	1.84	0	7138	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7807	110.82	2.48	12	0.08	194.00	8667.00	37050	20221117	-41.97	19180	20231101	12.10	35300	-39.09	20230203	19180	12.10	20231101	37050	-41.97	20221117	19180	12.10	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
141	20231107	130948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-550	5	-2.51	566603700	26288	30.29	21850	21950	21150	28500	15400	21950	21553.69	1.84	0	6212	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7771	110.31	2.47	12	0.07	194.00	8667.00	37050	20221117	-42.24	19180	20231101	11.57	35300	-39.38	20230203	19180	11.57	20231101	37050	-42.24	20221117	19180	11.57	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
142	20231107	120942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-550	5	-2.51	479979050	22218	25.60	21850	21950	21300	28500	15400	21950	21603.15	1.84	0	4827	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7771	110.31	2.47	12	0.06	194.00	8667.00	37050	20221117	-42.24	19180	20231101	11.57	35300	-39.38	20230203	19180	11.57	20231101	37050	-42.24	20221117	19180	11.57	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
143	20231107	110941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	-400	5	-1.82	394451600	18224	21.00	21850	21950	21300	28500	15400	21950	21644.61	1.84	0	5308	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7825	111.08	2.49	12	0.05	194.00	8667.00	37050	20221117	-41.84	19180	20231101	12.36	35300	-38.95	20230203	19180	12.36	20231101	37050	-41.84	20221117	19180	12.36	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
144	20231107	100955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	340016700	15699	18.09	21850	21950	21300	28500	15400	21950	21658.48	1.84	0	4444	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7844	111.34	2.49	12	0.04	194.00	8667.00	37050	20221117	-41.70	19180	20231101	12.62	35300	-38.81	20230203	19180	12.62	20231101	37050	-41.70	20221117	19180	12.62	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
145	20231107	090930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	104405800	4817	5.55	21850	21950	21300	28500	15400	21950	21674.39	1.84	0	-223	22783	22366	21533	21116	20283	22575	21325	182	6550	500	16240	50	1	36313190	7880	111.86	2.50	12	0.01	194.00	8667.00	37050	20221117	-41.43	19180	20231101	13.14	35300	-38.53	20230203	19180	13.14	20231101	37050	-41.43	20221117	19180	13.14	20231101	0.58	N	271940	500	181 억	669214	N	N	289	N	N
146	20231106	160920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	1700	2	8.40	1859216500	86539	414.24	21000	21950	20700	26300	14200	20250	21483.87	1.76	0	37776	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7971	113.14	2.53	12	0.24	194.00	8667.00	37050	20221117	-40.76	19180	20231101	14.44	35300	-37.82	20230203	19180	14.44	20231101	37050	-40.76	20221117	19180	14.44	20231101	0.59	Y	271940	500	181 억	640452	N	N	289	N	N
147	20231106	150927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	1450	2	7.16	1675118850	78133	374.00	21000	21750	20700	26300	14200	20250	21439.33	1.76	0	33747	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7880	111.86	2.50	12	0.22	194.00	8667.00	37050	20221117	-41.43	19180	20231101	13.14	35300	-38.53	20230203	19180	13.14	20231101	37050	-41.43	20221117	19180	13.14	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
148	20231106	140922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	1350	2	6.67	1409464400	65850	315.21	21000	21750	20700	26300	14200	20250	21404.17	1.76	0	30198	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7844	111.34	2.49	12	0.18	194.00	8667.00	37050	20221117	-41.70	19180	20231101	12.62	35300	-38.81	20230203	19180	12.62	20231101	37050	-41.70	20221117	19180	12.62	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
149	20231106	130931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	1450	2	7.16	1253330750	58638	280.69	21000	21700	20700	26300	14200	20250	21374.04	1.76	0	26795	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7880	111.86	2.50	12	0.16	194.00	8667.00	37050	20221117	-41.43	19180	20231101	13.14	35300	-38.53	20230203	19180	13.14	20231101	37050	-41.43	20221117	19180	13.14	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
150	20231106	120929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	1350	2	6.67	987369300	46304	221.65	21000	21700	20700	26300	14200	20250	21323.63	1.76	0	20511	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7844	111.34	2.49	12	0.13	194.00	8667.00	37050	20221117	-41.70	19180	20231101	12.62	35300	-38.81	20230203	19180	12.62	20231101	37050	-41.70	20221117	19180	12.62	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
151	20231106	110926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	1300	2	6.42	722623250	34030	162.89	21000	21650	20700	26300	14200	20250	21234.89	1.76	0	14467	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7825	111.08	2.49	12	0.09	194.00	8667.00	37050	20221117	-41.84	19180	20231101	12.36	35300	-38.95	20230203	19180	12.36	20231101	37050	-41.84	20221117	19180	12.36	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
152	20231106	100901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	950	2	4.69	341142750	16238	77.73	21000	21350	20700	26300	14200	20250	21008.91	1.76	0	4060	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7698	109.28	2.45	12	0.04	194.00	8667.00	37050	20221117	-42.78	19180	20231101	10.53	35300	-39.94	20230203	19180	10.53	20231101	37050	-42.78	20221117	19180	10.53	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
153	20231106	090926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	650	2	3.21	70989500	3404	16.29	21000	21000	20700	26300	14200	20250	20854.73	1.76	0	180	20816	20532	20266	19982	19716	20675	20125	182	6050	500	14980	50	1	36313190	7589	107.73	2.41	12	0.01	194.00	8667.00	37050	20221117	-43.59	19180	20231101	8.97	35300	-40.79	20230203	19180	8.97	20231101	37050	-43.59	20221117	19180	8.97	20231101	0.59	Y	271940	500	181 억	640452	N	N	415	N	N
154	20231103	160914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	150	2	0.75	422411100	20778	66.42	20100	20550	20000	26100	14100	20100	20329.77	1.75	0	5376	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7353	104.38	2.34	12	0.06	194.00	8667.00	37050	20221117	-45.34	19180	20231101	5.58	35300	-42.63	20230203	19180	5.58	20231101	37050	-45.34	20221117	19180	5.58	20231101	0.60	Y	271940	500	181 억	635586	N	N	415	N	N
155	20231103	150909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	350	2	1.74	384946750	18931	60.52	20100	20550	20000	26100	14100	20100	20334.20	1.75	0	5159	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7426	105.41	2.36	12	0.05	194.00	8667.00	37050	20221117	-44.80	19180	20231101	6.62	35300	-42.07	20230203	19180	6.62	20231101	37050	-44.80	20221117	19180	6.62	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
156	20231103	140910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	450	2	2.24	366704450	18037	57.66	20100	20550	20000	26100	14100	20100	20330.68	1.75	0	4857	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7462	105.93	2.37	12	0.05	194.00	8667.00	37050	20221117	-44.53	19180	20231101	7.14	35300	-41.78	20230203	19180	7.14	20231101	37050	-44.53	20221117	19180	7.14	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
157	20231103	130911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20350	250	2	1.24	308441700	15189	48.56	20100	20500	20000	26100	14100	20100	20306.91	1.75	0	4461	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7390	104.90	2.35	12	0.04	194.00	8667.00	37050	20221117	-45.07	19180	20231101	6.10	35300	-42.35	20230203	19180	6.10	20231101	37050	-45.07	20221117	19180	6.10	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
158	20231103	120908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	350	2	1.74	281407950	13865	44.32	20100	20500	20000	26100	14100	20100	20296.28	1.75	0	4180	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7426	105.41	2.36	12	0.04	194.00	8667.00	37050	20221117	-44.80	19180	20231101	6.62	35300	-42.07	20230203	19180	6.62	20231101	37050	-44.80	20221117	19180	6.62	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
159	20231103	110917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20500	400	2	1.99	258009700	12721	40.67	20100	20500	20000	26100	14100	20100	20282.19	1.75	0	3779	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7444	105.67	2.37	12	0.04	194.00	8667.00	37050	20221117	-44.67	19180	20231101	6.88	35300	-41.93	20230203	19180	6.88	20231101	37050	-44.67	20221117	19180	6.88	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
160	20231103	100859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20300	200	2	1.00	101088000	5009	16.01	20100	20350	20000	26100	14100	20100	20181.27	1.75	0	744	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7372	104.64	2.34	12	0.01	194.00	8667.00	37050	20221117	-45.21	19180	20231101	5.84	35300	-42.49	20230203	19180	5.84	20231101	37050	-45.21	20221117	19180	5.84	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
161	20231103	090904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	100	2	0.50	24071900	1195	3.82	20100	20300	20100	26100	14100	20100	20143.85	1.75	0	18	20580	20340	19910	19670	19240	20460	19790	182	6000	500	14870	50	1	36313190	7335	104.12	2.33	12	0.00	194.00	8667.00	37050	20221117	-45.48	19180	20231101	5.32	35300	-42.78	20230203	19180	5.32	20231101	37050	-45.48	20221117	19180	5.32	20231101	0.60	Y	271940	500	181 억	635586	N	N	1254	N	N
162	20231102	160904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	810	2	4.20	622876490	31204	148.22	19480	20150	19480	25050	13510	19290	19961.41	1.72	0	9200	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	50	1	36313190	7299	103.61	2.32	12	0.09	194.00	8667.00	37050	20221117	-45.75	19180	20231101	4.80	35300	-43.06	20230203	19180	4.80	20231101	37050	-45.75	20221117	19180	4.80	20231101	0.59	Y	271940	500	181 억	626013	N	N	1254	N	N
163	20231102	150914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	760	2	3.94	534367690	26801	127.31	19480	20150	19480	25050	13510	19290	19938.35	1.72	0	8143	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	50	1	36313190	7281	103.35	2.31	12	0.07	194.00	8667.00	37050	20221117	-45.88	19180	20231101	4.54	35300	-43.20	20230203	19180	4.54	20231101	37050	-45.88	20221117	19180	4.54	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
164	20231102	140900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	700	2	3.63	433920600	21794	103.52	19480	20100	19480	25050	13510	19290	19910.09	1.72	0	6781	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7259	103.04	2.31	12	0.06	194.00	8667.00	37050	20221117	-46.05	19180	20231101	4.22	35300	-43.37	20230203	19180	4.22	20231101	37050	-46.05	20221117	19180	4.22	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
165	20231102	130903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19950	660	2	3.42	415884470	20890	99.23	19480	20100	19480	25050	13510	19290	19908.30	1.72	0	6467	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7244	102.84	2.30	12	0.06	194.00	8667.00	37050	20221117	-46.15	19180	20231101	4.01	35300	-43.48	20230203	19180	4.01	20231101	37050	-46.15	20221117	19180	4.01	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
166	20231102	120901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19900	610	2	3.16	383969530	19285	91.61	19480	20100	19480	25050	13510	19290	19910.27	1.72	0	5931	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7226	102.58	2.30	12	0.05	194.00	8667.00	37050	20221117	-46.29	19180	20231101	3.75	35300	-43.63	20230203	19180	3.75	20231101	37050	-46.29	20221117	19180	3.75	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
167	20231102	110859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19980	690	2	3.58	344236200	17294	82.15	19480	20100	19480	25050	13510	19290	19904.95	1.72	0	5521	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7255	102.99	2.31	12	0.05	194.00	8667.00	37050	20221117	-46.07	19180	20231101	4.17	35300	-43.40	20230203	19180	4.17	20231101	37050	-46.07	20221117	19180	4.17	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
168	20231102	100901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19940	650	2	3.37	197315230	9940	47.22	19480	20000	19480	25050	13510	19290	19850.63	1.72	0	3522	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7241	102.78	2.30	12	0.03	194.00	8667.00	37050	20221117	-46.18	19180	20231101	3.96	35300	-43.51	20230203	19180	3.96	20231101	37050	-46.18	20221117	19180	3.96	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
169	20231102	090907	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	600	2	3.11	80642570	4091	19.43	19480	19940	19480	25050	13510	19290	19712.19	1.72	0	1862	19843	19566	19373	19096	18903	19705	19235	182	5760	500	14270	10	1	36313190	7223	102.53	2.29	12	0.01	194.00	8667.00	37050	20221117	-46.32	19180	20231101	3.70	35300	-43.65	20230203	19180	3.70	20231101	37050	-46.32	20221117	19180	3.70	20231101	0.59	Y	271940	500	181 억	626013	N	N	2337	N	N
170	20231101	160857	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19290	90	2	0.47	406612990	21023	65.72	19180	19650	19180	24950	13440	19200	19341.35	1.72	0	2119	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	7005	99.43	2.23	12	0.06	194.00	8667.00	37050	20221117	-47.94	19180	20231101	0.57	35300	-45.35	20230203	19180	0.57	20231101	37050	-47.94	20221117	19180	0.57	20231101	0.59	Y	271940	500	181 억	624582	N	N	2335	N	N
171	20231101	150859	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19250	50	2	0.26	379667180	19626	61.35	19180	19650	19180	24950	13440	19200	19345.11	1.72	0	2491	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	6990	99.23	2.22	12	0.05	194.00	8667.00	37050	20221117	-48.04	19180	20231101	0.36	35300	-45.47	20230203	19180	0.36	20231101	37050	-48.04	20221117	19180	0.36	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
172	20231101	140850	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19250	50	2	0.26	331273710	17110	53.49	19180	19650	19180	24950	13440	19200	19361.41	1.72	0	2400	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	6990	99.23	2.22	12	0.05	194.00	8667.00	37050	20221117	-48.04	19180	20231101	0.36	35300	-45.47	20230203	19180	0.36	20231101	37050	-48.04	20221117	19180	0.36	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
173	20231101	130858	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19320	120	2	0.62	309605210	15988	49.98	19180	19650	19180	24950	13440	19200	19364.85	1.72	0	2955	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	7016	99.59	2.23	12	0.04	194.00	8667.00	37050	20221117	-47.85	19180	20231101	0.73	35300	-45.27	20230203	19180	0.73	20231101	37050	-47.85	20221117	19180	0.73	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
174	20231101	120918	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19380	180	2	0.94	275794440	14241	44.52	19180	19650	19180	24950	13440	19200	19366.23	1.72	0	2291	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	7037	99.90	2.24	12	0.04	194.00	8667.00	37050	20221117	-47.69	19180	20231101	1.04	35300	-45.10	20230203	19180	1.04	20231101	37050	-47.69	20221117	19180	1.04	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
175	20231101	110925	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19210	10	2	0.05	226489940	11687	36.54	19180	19650	19180	24950	13440	19200	19379.65	1.72	0	1253	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	6976	99.02	2.22	12	0.03	194.00	8667.00	37050	20221117	-48.15	19180	20231101	0.16	35300	-45.58	20230203	19180	0.16	20231101	37050	-48.15	20221117	19180	0.16	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
176	20231101	100912	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19460	260	2	1.35	138606100	7137	22.31	19180	19650	19180	24950	13440	19200	19420.78	1.72	0	1713	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	7067	100.31	2.25	12	0.02	194.00	8667.00	37050	20221117	-47.48	19180	20231101	1.46	35300	-44.87	20230203	19180	1.46	20231101	37050	-47.48	20221117	19180	1.46	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N
177	20231101	090913	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19460	260	2	1.35	64990960	3375	10.55	19180	19460	19180	24950	13440	19200	19256.58	1.72	0	1474	20533	19866	19533	18866	18533	19700	18700	182	5750	500	14200	10	1	36313190	7067	100.31	2.25	12	0.01	194.00	8667.00	37050	20221117	-47.48	19180	20231101	1.46	35300	-44.87	20230203	19180	1.46	20231101	37050	-47.48	20221117	19180	1.46	20231101	0.59	Y	271940	500	181 억	624582	N	N	7319	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History