KissMeData/042660/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

74 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	20241031	160526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26750	-800	5	-2.90	34607144500	1295818	82.84	27350	27450	26350	35800	19300	27550	26704.69	17.82	0	7359	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81966	33.65	1.90	12	0.42	795.00	14063.00	36400	20240424	-26.51	21050	20240125	27.08	36400	-26.51	20240424	21050	27.08	20240125	36400	-26.51	20240424	21050	27.08	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	6063	N	N
3	20241031	150531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26750	-800	5	-2.90	32429136500	1214342	77.63	27350	27450	26350	35800	19300	27550	26702.97	17.82	0	-2455	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81966	33.65	1.90	12	0.40	795.00	14063.00	36400	20240424	-26.51	21050	20240125	27.08	36400	-26.51	20240424	21050	27.08	20240125	36400	-26.51	20240424	21050	27.08	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
4	20241031	140532	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26800	-750	5	-2.72	29078360450	1089269	69.64	27350	27450	26350	35800	19300	27550	26692.88	17.82	0	-15772	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	82119	33.71	1.91	12	0.36	795.00	14063.00	36400	20240424	-26.37	21050	20240125	27.32	36400	-26.37	20240424	21050	27.32	20240125	36400	-26.37	20240424	21050	27.32	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
5	20241031	130530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26550	-1000	5	-3.63	24605546550	921817	58.93	27350	27450	26350	35800	19300	27550	26689.57	17.82	0	-41881	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81353	33.40	1.89	12	0.30	795.00	14063.00	36400	20240424	-27.06	21050	20240125	26.13	36400	-27.06	20240424	21050	26.13	20240125	36400	-27.06	20240424	21050	26.13	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
6	20241031	120530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26550	-1000	5	-3.63	22608062300	846608	54.12	27350	27450	26350	35800	19300	27550	26701.21	17.82	0	-45656	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81353	33.40	1.89	12	0.28	795.00	14063.00	36400	20240424	-27.06	21050	20240125	26.13	36400	-27.06	20240424	21050	26.13	20240125	36400	-27.06	20240424	21050	26.13	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
7	20241031	110531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26450	-1100	5	-3.99	18127059050	677284	43.30	27350	27450	26450	35800	19300	27550	26760.76	17.82	0	-66339	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81046	33.27	1.88	12	0.22	795.00	14063.00	36400	20240424	-27.34	21050	20240125	25.65	36400	-27.34	20240424	21050	25.65	20240125	36400	-27.34	20240424	21050	25.65	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
8	20241031	100531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	26700	-850	5	-3.09	12149770250	452138	28.91	27350	27450	26500	35800	19300	27550	26867.18	17.82	0	-19241	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	81812	33.58	1.90	12	0.15	795.00	14063.00	36400	20240424	-26.65	21050	20240125	26.84	36400	-26.65	20240424	21050	26.84	20240125	36400	-26.65	20240424	21050	26.84	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
9	20241031	090529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27300	-250	5	-0.91	1230386200	45059	2.88	27350	27450	27200	35800	19300	27550	27288.26	17.82	0	6679	28950	28250	27750	27050	26550	28000	26800	15371	8250	5000	20380	50	1	306413394	83651	34.34	1.94	12	0.01	795.00	14063.00	36400	20240424	-25.00	21050	20240125	29.69	36400	-25.00	20240424	21050	29.69	20240125	36400	-25.00	20240424	21050	29.69	20240125	0.36	N	042660	5000	15370 억	54591076	N	N	3591	N	N
10	20241030	160527	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27550	-900	5	-3.16	42732203000	1551666	90.51	28450	28450	27250	36950	19950	28450	27539.46	17.90	0	-338228	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	84417	34.65	1.96	12	0.51	795.00	14063.00	36400	20240424	-24.31	21050	20240125	30.88	36400	-24.31	20240424	21050	30.88	20240125	36400	-24.31	20240424	21050	30.88	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	3591	N	N
11	20241030	150539	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27400	-1050	5	-3.69	40248784000	1461356	85.24	28450	28450	27250	36950	19950	28450	27542.08	17.90	0	-345955	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	83957	34.47	1.95	12	0.48	795.00	14063.00	36400	20240424	-24.73	21050	20240125	30.17	36400	-24.73	20240424	21050	30.17	20240125	36400	-24.73	20240424	21050	30.17	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
12	20241030	140533	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27350	-1100	5	-3.87	35540020800	1289122	75.19	28450	28450	27250	36950	19950	28450	27569.16	17.90	0	-320509	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	83804	34.40	1.94	12	0.42	795.00	14063.00	36400	20240424	-24.86	21050	20240125	29.93	36400	-24.86	20240424	21050	29.93	20240125	36400	-24.86	20240424	21050	29.93	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
13	20241030	130532	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27400	-1050	5	-3.69	31899911600	1155969	67.43	28450	28450	27250	36950	19950	28450	27595.81	17.90	0	-293224	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	83957	34.47	1.95	12	0.38	795.00	14063.00	36400	20240424	-24.73	21050	20240125	30.17	36400	-24.73	20240424	21050	30.17	20240125	36400	-24.73	20240424	21050	30.17	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
14	20241030	120538	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27350	-1100	5	-3.87	28024449450	1014327	59.16	28450	28450	27250	36950	19950	28450	27628.61	17.90	0	-264117	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	83804	34.40	1.94	12	0.33	795.00	14063.00	36400	20240424	-24.86	21050	20240125	29.93	36400	-24.86	20240424	21050	29.93	20240125	36400	-24.86	20240424	21050	29.93	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
15	20241030	110530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27450	-1000	5	-3.51	23393530350	845031	49.29	28450	28450	27250	36950	19950	28450	27683.63	17.90	0	-217094	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	84110	34.53	1.95	12	0.28	795.00	14063.00	36400	20240424	-24.59	21050	20240125	30.40	36400	-24.59	20240424	21050	30.40	20240125	36400	-24.59	20240424	21050	30.40	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
16	20241030	100529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27800	-650	5	-2.28	10754459250	385398	22.48	28450	28450	27650	36950	19950	28450	27904.80	17.90	0	-86822	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	85183	34.97	1.98	12	0.13	795.00	14063.00	36400	20240424	-23.63	21050	20240125	32.07	36400	-23.63	20240424	21050	32.07	20240125	36400	-23.63	20240424	21050	32.07	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
17	20241030	090531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	28000	-450	5	-1.58	1871543050	66476	3.88	28450	28450	27900	36950	19950	28450	28153.63	17.90	0	-23120	30950	29700	28650	27400	26350	29175	26875	15371	8500	5000	21050	50	1	306413394	85796	35.22	1.99	12	0.02	795.00	14063.00	36400	20240424	-23.08	21050	20240125	33.02	36400	-23.08	20240424	21050	33.02	20240125	36400	-23.08	20240424	21050	33.02	20240125	0.36	N	042660	5000	15370 억	54855116	N	N	5587	N	N
18	20241029	160512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	28450	-1100	5	-3.72	48363132150	1699551	313.15	29650	29900	27600	38400	20700	29550	28456.40	17.90	0	-58033	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	87175	35.79	2.02	12	0.55	795.00	14063.00	36400	20240424	-21.84	21050	20240125	35.15	36400	-21.84	20240424	21050	35.15	20240125	36400	-21.84	20240424	21050	35.15	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	5587	N	N
19	20241029	150523	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	28200	-1350	5	-4.57	44347405300	1557912	287.05	29650	29900	27600	38400	20700	29550	28465.90	17.90	0	-75139	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	86409	35.47	2.01	12	0.51	795.00	14063.00	36400	20240424	-22.53	21050	20240125	33.97	36400	-22.53	20240424	21050	33.97	20240125	36400	-22.53	20240424	21050	33.97	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
20	20241029	140506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	27750	-1800	5	-6.09	30007697550	1046578	192.83	29650	29900	27600	38400	20700	29550	28672.17	17.90	0	-28673	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	85030	34.91	1.97	12	0.34	795.00	14063.00	36400	20240424	-23.76	21050	20240125	31.83	36400	-23.76	20240424	21050	31.83	20240125	36400	-23.76	20240424	21050	31.83	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
21	20241029	130516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29700	150	2	0.51	8483450350	285765	52.65	29650	29900	29350	38400	20700	29550	29686.82	17.90	0	-3781	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	91005	37.36	2.11	12	0.09	795.00	14063.00	36400	20240424	-18.41	21050	20240125	41.09	36400	-18.41	20240424	21050	41.09	20240125	36400	-18.41	20240424	21050	41.09	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
22	20241029	120518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29700	150	2	0.51	7251111750	244317	45.02	29650	29900	29350	38400	20700	29550	29679.13	17.90	0	6362	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	91005	37.36	2.11	12	0.08	795.00	14063.00	36400	20240424	-18.41	21050	20240125	41.09	36400	-18.41	20240424	21050	41.09	20240125	36400	-18.41	20240424	21050	41.09	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
23	20241029	110531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29600	50	2	0.17	6382641600	215007	39.62	29650	29900	29350	38400	20700	29550	29685.76	17.90	0	12767	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	90698	37.23	2.10	12	0.07	795.00	14063.00	36400	20240424	-18.68	21050	20240125	40.62	36400	-18.68	20240424	21050	40.62	20240125	36400	-18.68	20240424	21050	40.62	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
24	20241029	100517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29850	300	2	1.02	4520497250	152362	28.07	29650	29900	29350	38400	20700	29550	29669.48	17.90	0	22317	30150	29850	29600	29300	29050	29725	29175	15371	8850	5000	21860	50	1	306413394	91464	37.55	2.12	12	0.05	795.00	14063.00	36400	20240424	-17.99	21050	20240125	41.81	36400	-17.99	20240424	21050	41.81	20240125	36400	-17.99	20240424	21050	41.81	20240125	0.35	N	042660	5000	15370 억	54857882	N	N	8624	N	N
25	20241028	160512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29550	-200	5	-0.67	15906932800	539011	98.25	29800	29900	29350	38650	20850	29750	29511.19	17.91	0	21050	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90545	37.17	2.10	12	0.18	795.00	14063.00	36400	20240424	-18.82	21050	20240125	40.38	36400	-18.82	20240424	21050	40.38	20240125	36400	-18.82	20240424	21050	40.38	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	8624	N	N
26	20241028	150515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29450	-300	5	-1.01	14493117250	491028	89.51	29800	29900	29350	38650	20850	29750	29515.80	17.91	0	15414	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90239	37.04	2.09	12	0.16	795.00	14063.00	36400	20240424	-19.09	21050	20240125	39.90	36400	-19.09	20240424	21050	39.90	20240125	36400	-19.09	20240424	21050	39.90	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
27	20241028	140517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29500	-250	5	-0.84	11603694650	392858	71.61	29800	29900	29350	38650	20850	29750	29536.54	17.91	0	8765	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90392	37.11	2.10	12	0.13	795.00	14063.00	36400	20240424	-18.96	21050	20240125	40.14	36400	-18.96	20240424	21050	40.14	20240125	36400	-18.96	20240424	21050	40.14	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
28	20241028	130514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29450	-300	5	-1.01	8933098050	302122	55.07	29800	29900	29400	38650	20850	29750	29567.77	17.91	0	12389	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90239	37.04	2.09	12	0.10	795.00	14063.00	36400	20240424	-19.09	21050	20240125	39.90	36400	-19.09	20240424	21050	39.90	20240125	36400	-19.09	20240424	21050	39.90	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
29	20241028	120516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29450	-300	5	-1.01	7328883700	247639	45.14	29800	29900	29400	38650	20850	29750	29594.94	17.91	0	10821	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90239	37.04	2.09	12	0.08	795.00	14063.00	36400	20240424	-19.09	21050	20240125	39.90	36400	-19.09	20240424	21050	39.90	20240125	36400	-19.09	20240424	21050	39.90	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
30	20241028	110433	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29550	-200	5	-0.67	5985316750	202141	36.85	29800	29900	29400	38650	20850	29750	29609.52	17.91	0	9101	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90545	37.17	2.10	12	0.07	795.00	14063.00	36400	20240424	-18.82	21050	20240125	40.38	36400	-18.82	20240424	21050	40.38	20240125	36400	-18.82	20240424	21050	40.38	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
31	20241028	100512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29700	-50	5	-0.17	4638634550	156622	28.55	29800	29900	29400	38650	20850	29750	29616.63	17.91	0	6404	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	91005	37.36	2.11	12	0.05	795.00	14063.00	36400	20240424	-18.41	21050	20240125	41.09	36400	-18.41	20240424	21050	41.09	20240125	36400	-18.41	20240424	21050	41.09	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
32	20241028	090512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29500	-250	5	-0.84	1187811000	40145	7.32	29800	29900	29400	38650	20850	29750	29587.45	17.91	0	-9883	30383	30066	29783	29466	29183	30050	29450	15371	8900	5000	22010	50	1	306413394	90392	37.11	2.10	12	0.01	795.00	14063.00	36400	20240424	-18.96	21050	20240125	40.14	36400	-18.96	20240424	21050	40.14	20240125	36400	-18.96	20240424	21050	40.14	20240125	0.35	N	042660	5000	15370 억	54863318	N	N	49901	N	N
33	20241025	160511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29750	0	3	0.00	16217704050	543029	50.93	29750	30100	29500	38650	20850	29750	29865.95	17.91	0	-7489	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91158	37.42	2.12	12	0.18	795.00	14063.00	36400	20240424	-18.27	21050	20240125	41.33	36400	-18.27	20240424	21050	41.33	20240125	36400	-18.27	20240424	21050	41.33	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	49901	N	N
34	20241025	150515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29650	-100	5	-0.34	14831417450	496339	46.55	29750	30100	29500	38650	20850	29750	29881.64	17.91	0	-14612	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	90852	37.30	2.11	12	0.16	795.00	14063.00	36400	20240424	-18.54	21050	20240125	40.86	36400	-18.54	20240424	21050	40.86	20240125	36400	-18.54	20240424	21050	40.86	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
35	20241025	140513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29850	100	2	0.34	11499537700	384174	36.03	29750	30100	29500	38650	20850	29750	29933.17	17.91	0	-14975	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91464	37.55	2.12	12	0.13	795.00	14063.00	36400	20240424	-17.99	21050	20240125	41.81	36400	-17.99	20240424	21050	41.81	20240125	36400	-17.99	20240424	21050	41.81	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
36	20241025	130516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30050	300	2	1.01	9863362500	329602	30.91	29750	30100	29500	38650	20850	29750	29925.09	17.91	0	-7903	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	92077	37.80	2.14	12	0.11	795.00	14063.00	36400	20240424	-17.45	21050	20240125	42.76	36400	-17.45	20240424	21050	42.76	20240125	36400	-17.45	20240424	21050	42.76	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
37	20241025	120516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29850	100	2	0.34	8198093150	274038	25.70	29750	30100	29500	38650	20850	29750	29915.92	17.91	0	-16471	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91464	37.55	2.12	12	0.09	795.00	14063.00	36400	20240424	-17.99	21050	20240125	41.81	36400	-17.99	20240424	21050	41.81	20240125	36400	-17.99	20240424	21050	41.81	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
38	20241025	110512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29950	200	2	0.67	7134678550	238503	22.37	29750	30100	29500	38650	20850	29750	29914.45	17.91	0	-14115	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91771	37.67	2.13	12	0.08	795.00	14063.00	36400	20240424	-17.72	21050	20240125	42.28	36400	-17.72	20240424	21050	42.28	20240125	36400	-17.72	20240424	21050	42.28	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
39	20241025	100513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29850	100	2	0.34	5706759100	190811	17.90	29750	30100	29500	38650	20850	29750	29907.95	17.91	0	-17561	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91464	37.55	2.12	12	0.06	795.00	14063.00	36400	20240424	-17.99	21050	20240125	41.81	36400	-17.99	20240424	21050	41.81	20240125	36400	-17.99	20240424	21050	41.81	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
40	20241025	090513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29950	200	2	0.67	1197882950	40388	3.79	29750	30050	29500	38650	20850	29750	29659.28	17.91	0	-1094	31083	30416	29983	29316	28883	30200	29100	15371	8900	5000	22010	50	1	306413394	91771	37.67	2.13	12	0.01	795.00	14063.00	36400	20240424	-17.72	21050	20240125	42.28	36400	-17.72	20240424	21050	42.28	20240125	36400	-17.72	20240424	21050	42.28	20240125	0.34	N	042660	5000	15370 억	54866204	N	N	488	N	N
41	20241024	160505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29750	-800	5	-2.62	31560114250	1055316	167.47	30550	30650	29550	39700	21400	30550	29906.59	17.96	0	-199203	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	91158	37.42	2.12	12	0.34	795.00	14063.00	36400	20240424	-18.27	21050	20240125	41.33	36400	-18.27	20240424	21050	41.33	20240125	36400	-18.27	20240424	21050	41.33	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	488	N	N
42	20241024	150508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29650	-900	5	-2.95	29323867950	980079	155.53	30550	30650	29550	39700	21400	30550	29919.90	17.96	0	-200101	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	90852	37.30	2.11	12	0.32	795.00	14063.00	36400	20240424	-18.54	21050	20240125	40.86	36400	-18.54	20240424	21050	40.86	20240125	36400	-18.54	20240424	21050	40.86	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
43	20241024	140458	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29600	-950	5	-3.11	24931164450	831644	131.98	30550	30650	29600	39700	21400	30550	29978.16	17.96	0	-189424	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	90698	37.23	2.10	12	0.27	795.00	14063.00	36400	20240424	-18.68	21050	20240125	40.62	36400	-18.68	20240424	21050	40.62	20240125	36400	-18.68	20240424	21050	40.62	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
44	20241024	130508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29700	-850	5	-2.78	21619658300	719984	114.26	30550	30650	29600	39700	21400	30550	30027.97	17.96	0	-182289	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	91005	37.36	2.11	12	0.23	795.00	14063.00	36400	20240424	-18.41	21050	20240125	41.09	36400	-18.41	20240424	21050	41.09	20240125	36400	-18.41	20240424	21050	41.09	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
45	20241024	120507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	29800	-750	5	-2.45	16396542050	544140	86.35	30550	30650	29750	39700	21400	30550	30132.94	17.96	0	-123126	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	91311	37.48	2.12	12	0.18	795.00	14063.00	36400	20240424	-18.13	21050	20240125	41.57	36400	-18.13	20240424	21050	41.57	20240125	36400	-18.13	20240424	21050	41.57	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
46	20241024	110510	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30050	-500	5	-1.64	10472582450	345933	54.90	30550	30650	30000	39700	21400	30550	30273.44	17.96	0	-48052	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	92077	37.80	2.14	12	0.11	795.00	14063.00	36400	20240424	-17.45	21050	20240125	42.76	36400	-17.45	20240424	21050	42.76	20240125	36400	-17.45	20240424	21050	42.76	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
47	20241024	100510	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30400	-150	5	-0.49	3937924900	129415	20.54	30550	30650	30300	39700	21400	30550	30428.65	17.96	0	-6981	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	93150	38.24	2.16	12	0.04	795.00	14063.00	36400	20240424	-16.48	21050	20240125	44.42	36400	-16.48	20240424	21050	44.42	20240125	36400	-16.48	20240424	21050	44.42	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
48	20241024	090543	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30500	-50	5	-0.16	594649700	19484	3.09	30550	30600	30400	39700	21400	30550	30519.89	17.96	0	-2638	31516	31032	30766	30282	30016	31275	30525	15371	9150	5000	22600	50	1	306413394	93456	38.36	2.17	12	0.01	795.00	14063.00	36400	20240424	-16.21	21050	20240125	44.89	36400	-16.21	20240424	21050	44.89	20240125	36400	-16.21	20240424	21050	44.89	20240125	0.34	N	042660	5000	15370 억	55045032	N	N	20038	N	N
49	20241023	160508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30550	50	2	0.16	19299374050	626818	103.47	30500	31250	30500	39650	21350	30500	30789.77	17.97	0	-8194	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	93609	38.43	2.17	12	0.20	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	20038	N	N
50	20241023	150517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30600	100	2	0.33	17875443750	580199	95.78	30500	31250	30500	39650	21350	30500	30809.24	17.97	0	5456	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	93762	38.49	2.18	12	0.19	795.00	14063.00	36400	20240424	-15.93	21050	20240125	45.37	36400	-15.93	20240424	21050	45.37	20240125	36400	-15.93	20240424	21050	45.37	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
51	20241023	140519	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30550	50	2	0.16	14879383750	482147	79.59	30500	31250	30500	39650	21350	30500	30860.79	17.97	0	25666	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	93609	38.43	2.17	12	0.16	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
52	20241023	130511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30800	300	2	0.98	12165450200	393562	64.97	30500	31250	30500	39650	21350	30500	30911.29	17.97	0	37296	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	94375	38.74	2.19	12	0.13	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
53	20241023	120509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30800	300	2	0.98	11114594000	359446	59.34	30500	31250	30500	39650	21350	30500	30921.63	17.97	0	41602	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	94375	38.74	2.19	12	0.12	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
54	20241023	110507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30800	300	2	0.98	9706175550	313721	51.79	30500	31250	30500	39650	21350	30500	30939.08	17.97	0	39106	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	94375	38.74	2.19	12	0.10	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
55	20241023	100509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30900	400	2	1.31	7451703800	240497	39.70	30500	31250	30500	39650	21350	30500	30984.89	17.97	0	50286	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	94682	38.87	2.20	12	0.08	795.00	14063.00	36400	20240424	-15.11	21050	20240125	46.79	36400	-15.11	20240424	21050	46.79	20240125	36400	-15.11	20240424	21050	46.79	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
56	20241023	090509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30900	400	2	1.31	901073350	29297	4.84	30500	31000	30500	39650	21350	30500	30757.78	17.97	0	3050	31533	31016	30683	30166	29833	30850	30000	15371	9150	5000	22570	50	1	306413394	94682	38.87	2.20	12	0.01	795.00	14063.00	36400	20240424	-15.11	21050	20240125	46.79	36400	-15.11	20240424	21050	46.79	20240125	36400	-15.11	20240424	21050	46.79	20240125	0.35	N	042660	5000	15370 억	55062007	N	N	1606	N	N
57	20241022	160503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30500	-500	5	-1.61	18334917650	598712	192.85	30950	31200	30350	40300	21700	31000	30624.37	17.98	0	-55567	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93456	38.36	2.17	12	0.20	795.00	14063.00	36400	20240424	-16.21	21050	20240125	44.89	36400	-16.21	20240424	21050	44.89	20240125	36400	-16.21	20240424	21050	44.89	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	1606	N	N
58	20241022	150509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30400	-600	5	-1.94	17111508500	558545	179.91	30950	31200	30350	40300	21700	31000	30635.81	17.98	0	-58256	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93150	38.24	2.16	12	0.18	795.00	14063.00	36400	20240424	-16.48	21050	20240125	44.42	36400	-16.48	20240424	21050	44.42	20240125	36400	-16.48	20240424	21050	44.42	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
59	20241022	140510	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30550	-450	5	-1.45	14272857200	465407	149.91	30950	31200	30350	40300	21700	31000	30667.42	17.98	0	-69429	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93609	38.43	2.17	12	0.15	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
60	20241022	130509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30550	-450	5	-1.45	13279443550	432888	139.44	30950	31200	30350	40300	21700	31000	30676.34	17.98	0	-70326	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93609	38.43	2.17	12	0.14	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
61	20241022	120508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-350	5	-1.13	12208369950	397845	128.15	30950	31200	30350	40300	21700	31000	30686.19	17.98	0	-70538	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93916	38.55	2.18	12	0.13	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
62	20241022	110506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30450	-550	5	-1.77	10815315750	352248	113.46	30950	31200	30350	40300	21700	31000	30703.63	17.98	0	-72282	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93303	38.30	2.17	12	0.11	795.00	14063.00	36400	20240424	-16.35	21050	20240125	44.66	36400	-16.35	20240424	21050	44.66	20240125	36400	-16.35	20240424	21050	44.66	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
63	20241022	100506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-350	5	-1.13	6253248750	202498	65.23	30950	31200	30550	40300	21700	31000	30880.50	17.98	0	-25480	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	93916	38.55	2.18	12	0.07	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
64	20241022	090506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	0	3	0.00	477035000	15390	4.96	30950	31100	30850	40300	21700	31000	30996.41	17.98	0	2436	31566	31282	30966	30682	30366	31425	30825	15371	9300	5000	22940	50	1	306413394	94988	38.99	2.20	12	0.01	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55078065	N	N	2737	N	N
65	20241021	160503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	150	2	0.49	9566427800	308751	45.08	30900	31250	30650	40100	21600	30850	30984.25	17.97	0	26480	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	94988	38.99	2.20	12	0.10	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	2737	N	N
66	20241021	150506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	200	2	0.65	8813654850	284467	41.54	30900	31250	30650	40100	21600	30850	30983.09	17.97	0	27481	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	95141	39.06	2.21	12	0.09	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
67	20241021	140507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	200	2	0.65	8039837850	259514	37.89	30900	31250	30650	40100	21600	30850	30980.41	17.97	0	22621	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	95141	39.06	2.21	12	0.08	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
68	20241021	130505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	150	2	0.49	7320379400	236306	34.51	30900	31250	30650	40100	21600	30850	30978.44	17.97	0	21224	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	94988	38.99	2.20	12	0.08	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
69	20241021	120506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	200	2	0.65	6691952650	216032	31.55	30900	31250	30650	40100	21600	30850	30976.73	17.97	0	20655	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	95141	39.06	2.21	12	0.07	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
70	20241021	110503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30950	100	2	0.32	5889694500	190145	27.77	30900	31250	30650	40100	21600	30850	30974.82	17.97	0	22186	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	94835	38.93	2.20	12	0.06	795.00	14063.00	36400	20240424	-14.97	21050	20240125	47.03	36400	-14.97	20240424	21050	47.03	20240125	36400	-14.97	20240424	21050	47.03	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
71	20241021	100505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31200	350	2	1.13	4393722150	141941	20.73	30900	31200	30650	40100	21600	30850	30954.64	17.97	0	29840	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	95601	39.25	2.22	12	0.05	795.00	14063.00	36400	20240424	-14.29	21050	20240125	48.22	36400	-14.29	20240424	21050	48.22	20240125	36400	-14.29	20240424	21050	48.22	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
72	20241021	090503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	150	2	0.49	800464450	25854	3.78	30900	31150	30850	40100	21600	30850	30961.36	17.97	0	7125	31883	31366	31083	30566	30283	31225	30425	15371	9250	5000	22820	50	1	306413394	94988	38.99	2.20	12	0.01	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55055314	N	N	4980	N	N
73	20241018	160503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-500	5	-1.59	21254216200	682539	83.16	31500	31600	30800	40750	21950	31350	31140.18	17.95	0	-26244	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	94529	38.81	2.19	12	0.22	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	4980	N	N
74	20241018	150512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30900	-450	5	-1.44	18153494850	582072	70.92	31500	31600	30850	40750	21950	31350	31187.71	17.95	0	-21339	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	94682	38.87	2.20	12	0.19	795.00	14063.00	36400	20240424	-15.11	21050	20240125	46.79	36400	-15.11	20240424	21050	46.79	20240125	36400	-15.11	20240424	21050	46.79	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
75	20241018	140518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	-350	5	-1.12	15016392200	480645	58.56	31500	31600	30900	40750	21950	31350	31242.17	17.95	0	6943	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	94988	38.99	2.20	12	0.16	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
76	20241018	130505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	-350	5	-1.12	12980045500	414928	50.55	31500	31600	30900	40750	21950	31350	31282.65	17.95	0	6491	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	94988	38.99	2.20	12	0.14	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
77	20241018	120511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31300	-50	5	-0.16	11016424200	351915	42.88	31500	31600	30900	40750	21950	31350	31304.22	17.95	0	21359	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	95907	39.37	2.23	12	0.11	795.00	14063.00	36400	20240424	-14.01	21050	20240125	48.69	36400	-14.01	20240424	21050	48.69	20240125	36400	-14.01	20240424	21050	48.69	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
78	20241018	110508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	0	3	0.00	9781206500	312442	38.07	31500	31600	30900	40750	21950	31350	31305.67	17.95	0	17623	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	96061	39.43	2.23	12	0.10	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
79	20241018	100504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31400	50	2	0.16	7052552950	225317	27.45	31500	31600	30900	40750	21950	31350	31300.58	17.95	0	1861	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	96214	39.50	2.23	12	0.07	795.00	14063.00	36400	20240424	-13.74	21050	20240125	49.17	36400	-13.74	20240424	21050	49.17	20240125	36400	-13.74	20240424	21050	49.17	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
80	20241018	090505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	-300	5	-0.96	1310849400	41843	5.10	31500	31500	31050	40750	21950	31350	31327.81	17.95	0	-16464	32050	31700	31100	30750	30150	31875	30925	15371	9400	5000	23190	50	1	306413394	95141	39.06	2.21	12	0.01	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	55004356	N	N	13504	N	N
81	20241017	160503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	400	2	1.29	25182599700	813273	111.25	31200	31450	30500	40200	21700	30950	30963.84	17.89	0	94659	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	96061	39.43	2.23	12	0.27	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	13504	N	N
82	20241017	150504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31400	450	2	1.45	23298928900	753251	103.04	31200	31450	30500	40200	21700	30950	30931.15	17.89	0	96861	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	96214	39.50	2.23	12	0.25	795.00	14063.00	36400	20240424	-13.74	21050	20240125	49.17	36400	-13.74	20240424	21050	49.17	20240125	36400	-13.74	20240424	21050	49.17	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
83	20241017	140505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31200	250	2	0.81	18919230650	613254	83.89	31200	31300	30500	40200	21700	30950	30850.51	17.89	0	58700	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	95601	39.25	2.22	12	0.20	795.00	14063.00	36400	20240424	-14.29	21050	20240125	48.22	36400	-14.29	20240424	21050	48.22	20240125	36400	-14.29	20240424	21050	48.22	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
84	20241017	130503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	50	2	0.16	15828646900	513943	70.31	31200	31200	30500	40200	21700	30950	30798.35	17.89	0	35551	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	94988	38.99	2.20	12	0.17	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
85	20241017	120505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	100	2	0.32	14130052000	459172	62.81	31200	31200	30500	40200	21700	30950	30772.77	17.89	0	17315	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	95141	39.06	2.21	12	0.15	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
86	20241017	110505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30700	-250	5	-0.81	11697217800	380349	52.03	31200	31200	30500	40200	21700	30950	30753.74	17.89	0	-9737	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	94069	38.62	2.18	12	0.12	795.00	14063.00	36400	20240424	-15.66	21050	20240125	45.84	36400	-15.66	20240424	21050	45.84	20240125	36400	-15.66	20240424	21050	45.84	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
87	20241017	100508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30700	-250	5	-0.81	8712870000	283193	38.74	31200	31200	30500	40200	21700	30950	30766.34	17.89	0	-14583	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	94069	38.62	2.18	12	0.09	795.00	14063.00	36400	20240424	-15.66	21050	20240125	45.84	36400	-15.66	20240424	21050	45.84	20240125	36400	-15.66	20240424	21050	45.84	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
88	20241017	090502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30800	-150	5	-0.48	1257085650	40684	5.57	31200	31200	30750	40200	21700	30950	30898.36	17.89	0	9001	32050	31500	31000	30450	29950	31475	30425	15371	9250	5000	22900	50	1	306413394	94375	38.74	2.19	12	0.01	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.34	N	042660	5000	15370 억	54828026	N	N	26713	N	N
89	20241016	160500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30950	-200	5	-0.64	22646766500	727409	89.78	30950	31550	30500	40450	21850	31150	31133.67	17.85	0	51973	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	94835	38.93	2.20	12	0.24	795.00	14063.00	36400	20240424	-14.97	21050	20240125	47.03	36400	-14.97	20240424	21050	47.03	20240125	36400	-14.97	20240424	21050	47.03	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	26713	N	N
90	20241016	150503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31000	-150	5	-0.48	20796254650	667560	82.39	30950	31550	30500	40450	21850	31150	31152.64	17.85	0	45414	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	94988	38.99	2.20	12	0.22	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
91	20241016	140503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31150	0	3	0.00	16538929150	529875	65.40	30950	31550	30500	40450	21850	31150	31213.08	17.85	0	45359	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	95448	39.18	2.22	12	0.17	795.00	14063.00	36400	20240424	-14.42	21050	20240125	47.98	36400	-14.42	20240424	21050	47.98	20240125	36400	-14.42	20240424	21050	47.98	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
92	20241016	130502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31250	100	2	0.32	14049224300	450030	55.54	30950	31550	30500	40450	21850	31150	31218.67	17.85	0	40416	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	95754	39.31	2.22	12	0.15	795.00	14063.00	36400	20240424	-14.15	21050	20240125	48.46	36400	-14.15	20240424	21050	48.46	20240125	36400	-14.15	20240424	21050	48.46	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
93	20241016	120502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	200	2	0.64	12984477000	415999	51.34	30950	31550	30500	40450	21850	31150	31213.01	17.85	0	41500	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	96061	39.43	2.23	12	0.14	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
94	20241016	110501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31250	100	2	0.32	11378642200	364660	45.01	30950	31550	30500	40450	21850	31150	31203.67	17.85	0	35047	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	95754	39.31	2.22	12	0.12	795.00	14063.00	36400	20240424	-14.15	21050	20240125	48.46	36400	-14.15	20240424	21050	48.46	20240125	36400	-14.15	20240424	21050	48.46	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
95	20241016	100502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31400	250	2	0.80	9161300750	293682	36.25	30950	31550	30500	40450	21850	31150	31194.88	17.85	0	41112	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	96214	39.50	2.23	12	0.10	795.00	14063.00	36400	20240424	-13.74	21050	20240125	49.17	36400	-13.74	20240424	21050	49.17	20240125	36400	-13.74	20240424	21050	49.17	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
96	20241016	090502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-300	5	-0.96	1492673200	48514	5.99	30950	31000	30500	40450	21850	31150	30754.48	17.85	0	-12686	31916	31532	31216	30832	30516	31725	31025	15371	9300	5000	23050	50	1	306413394	94529	38.81	2.19	12	0.02	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.35	N	042660	5000	15370 억	54687861	N	N	22835	N	N
97	20241015	160458	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31150	450	2	1.47	25181521350	806503	152.12	31000	31600	30900	39900	21500	30700	31223.59	17.79	0	103253	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95448	39.18	2.22	12	0.26	795.00	14063.00	36400	20240424	-14.42	21050	20240125	47.98	36400	-14.42	20240424	21050	47.98	20240125	36400	-14.42	20240424	21050	47.98	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	22835	N	N
98	20241015	150503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	350	2	1.14	23142587450	740986	139.76	31000	31600	30900	39900	21500	30700	31232.54	17.79	0	89346	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95141	39.06	2.21	12	0.24	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
99	20241015	140502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31100	400	2	1.30	20833431300	666609	125.73	31000	31600	30900	39900	21500	30700	31253.29	17.79	0	84898	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95295	39.12	2.21	12	0.22	795.00	14063.00	36400	20240424	-14.56	21050	20240125	47.74	36400	-14.56	20240424	21050	47.74	20240125	36400	-14.56	20240424	21050	47.74	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
100	20241015	130501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31200	500	2	1.63	18033826700	576471	108.73	31000	31600	30900	39900	21500	30700	31283.69	17.79	0	86918	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95601	39.25	2.22	12	0.19	795.00	14063.00	36400	20240424	-14.29	21050	20240125	48.22	36400	-14.29	20240424	21050	48.22	20240125	36400	-14.29	20240424	21050	48.22	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
101	20241015	120501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31300	600	2	1.95	15855537250	506637	95.56	31000	31600	30900	39900	21500	30700	31296.29	17.79	0	77318	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95907	39.37	2.23	12	0.17	795.00	14063.00	36400	20240424	-14.01	21050	20240125	48.69	36400	-14.01	20240424	21050	48.69	20240125	36400	-14.01	20240424	21050	48.69	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
102	20241015	110502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	650	2	2.12	13812318100	441408	83.26	31000	31600	30900	39900	21500	30700	31292.22	17.79	0	76267	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	96061	39.43	2.23	12	0.14	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
103	20241015	100502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31300	600	2	1.95	10488698850	335319	63.25	31000	31600	30900	39900	21500	30700	31280.69	17.79	0	57546	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95907	39.37	2.23	12	0.11	795.00	14063.00	36400	20240424	-14.01	21050	20240125	48.69	36400	-14.01	20240424	21050	48.69	20240125	36400	-14.01	20240424	21050	48.69	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
104	20241015	090500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31100	400	2	1.30	1168243700	37688	7.11	31000	31100	30900	39900	21500	30700	31002.05	17.79	0	8723	31466	31082	30766	30382	30066	30925	30225	15371	9200	5000	22710	50	1	306413394	95295	39.12	2.21	12	0.01	795.00	14063.00	36400	20240424	-14.56	21050	20240125	47.74	36400	-14.56	20240424	21050	47.74	20240125	36400	-14.56	20240424	21050	47.74	20240125	0.35	N	042660	5000	15370 억	54515687	N	N	1230	N	N
105	20241014	160449	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30700	-150	5	-0.49	16137149500	526077	75.80	31150	31150	30450	40100	21600	30850	30674.41	17.80	0	-22228	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	94069	38.62	2.18	12	0.17	795.00	14063.00	36400	20240424	-15.66	21050	20240125	45.84	36400	-15.66	20240424	21050	45.84	20240125	36400	-15.66	20240424	21050	45.84	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	1230	N	N
106	20241014	150456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-200	5	-0.65	14930823500	486764	70.13	31150	31150	30450	40100	21600	30850	30673.64	17.80	0	-26923	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93916	38.55	2.18	12	0.16	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
107	20241014	140455	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-200	5	-0.65	13218403900	430912	62.09	31150	31150	30450	40100	21600	30850	30675.41	17.80	0	-31565	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93916	38.55	2.18	12	0.14	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
108	20241014	130456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-200	5	-0.65	11765104350	383435	55.25	31150	31150	30450	40100	21600	30850	30683.43	17.80	0	-35397	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93916	38.55	2.18	12	0.13	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
109	20241014	120448	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30550	-300	5	-0.97	10601122050	345484	49.78	31150	31150	30450	40100	21600	30850	30684.84	17.80	0	-40624	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93609	38.43	2.17	12	0.11	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
110	20241014	110452	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30500	-350	5	-1.13	9525090350	310211	44.70	31150	31150	30450	40100	21600	30850	30705.19	17.80	0	-41359	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93456	38.36	2.17	12	0.10	795.00	14063.00	36400	20240424	-16.21	21050	20240125	44.89	36400	-16.21	20240424	21050	44.89	20240125	36400	-16.21	20240424	21050	44.89	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
111	20241014	100451	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30600	-250	5	-0.81	6124254750	198893	28.66	31150	31150	30550	40100	21600	30850	30791.70	17.80	0	-36547	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	93762	38.49	2.18	12	0.06	795.00	14063.00	36400	20240424	-15.93	21050	20240125	45.37	36400	-15.93	20240424	21050	45.37	20240125	36400	-15.93	20240424	21050	45.37	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
112	20241014	090453	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30950	100	2	0.32	1064708950	34417	4.96	31150	31150	30800	40100	21600	30850	30935.58	17.80	0	-8467	32350	31600	31200	30450	30050	31400	30250	15371	9250	5000	22820	50	1	306413394	94835	38.93	2.20	12	0.01	795.00	14063.00	36400	20240424	-14.97	21050	20240125	47.03	36400	-14.97	20240424	21050	47.03	20240125	36400	-14.97	20240424	21050	47.03	20240125	0.35	N	042660	5000	15370 억	54534143	N	N	3840	N	N
113	20241011	160444	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-850	5	-2.68	21571456400	689171	54.32	31950	31950	30800	41200	22200	31700	31302.12	17.81	0	-8599	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	94529	38.81	2.19	12	0.22	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	3840	N	N
114	20241011	150450	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-850	5	-2.68	19792372650	631491	49.77	31950	31950	30850	41200	22200	31700	31342.22	17.81	0	-3230	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	94529	38.81	2.19	12	0.21	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
115	20241011	140451	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	-650	5	-2.05	16435624150	522963	41.22	31950	31950	31000	41200	22200	31700	31427.83	17.81	0	-5705	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	95141	39.06	2.21	12	0.17	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
116	20241011	130452	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31200	-500	5	-1.58	14036385200	446040	35.16	31950	31950	31150	41200	22200	31700	31468.83	17.81	0	10040	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	95601	39.25	2.22	12	0.15	795.00	14063.00	36400	20240424	-14.29	21050	20240125	48.22	36400	-14.29	20240424	21050	48.22	20240125	36400	-14.29	20240424	21050	48.22	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
117	20241011	120449	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31250	-450	5	-1.42	12321778000	391069	30.82	31950	31950	31150	41200	22200	31700	31507.88	17.81	0	6419	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	95754	39.31	2.22	12	0.13	795.00	14063.00	36400	20240424	-14.15	21050	20240125	48.46	36400	-14.15	20240424	21050	48.46	20240125	36400	-14.15	20240424	21050	48.46	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
118	20241011	110448	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31400	-300	5	-0.95	9734641800	308334	24.30	31950	31950	31300	41200	22200	31700	31571.69	17.81	0	-555	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	96214	39.50	2.23	12	0.10	795.00	14063.00	36400	20240424	-13.74	21050	20240125	49.17	36400	-13.74	20240424	21050	49.17	20240125	36400	-13.74	20240424	21050	49.17	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
119	20241011	100456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31500	-200	5	-0.63	7208653900	227933	17.97	31950	31950	31350	41200	22200	31700	31626.16	17.81	0	-330	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	96520	39.62	2.24	12	0.07	795.00	14063.00	36400	20240424	-13.46	21050	20240125	49.64	36400	-13.46	20240424	21050	49.64	20240125	36400	-13.46	20240424	21050	49.64	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
120	20241011	090451	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31550	-150	5	-0.47	1501164150	47249	3.72	31950	31950	31500	41200	22200	31700	31771.52	17.81	0	-7659	32666	32182	31466	30982	30266	32425	31225	15371	9500	5000	23450	50	1	306413394	96673	39.69	2.24	12	0.02	795.00	14063.00	36400	20240424	-13.32	21050	20240125	49.88	36400	-13.32	20240424	21050	49.88	20240125	36400	-13.32	20240424	21050	49.88	20240125	0.34	N	042660	5000	15370 억	54579815	N	N	15692	N	N
121	20241010	160500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31700	850	2	2.76	39673404650	1258649	189.87	31100	31950	30750	40100	21600	30850	31519.16	17.79	0	60860	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	97133	39.87	2.25	12	0.41	795.00	14063.00	36400	20240424	-12.91	21050	20240125	50.59	36400	-12.91	20240424	21050	50.59	20240125	36400	-12.91	20240424	21050	50.59	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	15692	N	N
122	20241010	150508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	500	2	1.62	33256190450	1055985	159.30	31100	31950	30750	40100	21600	30850	31493.05	17.79	0	124175	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	96061	39.43	2.23	12	0.34	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
123	20241010	140504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31500	650	2	2.11	29912677850	949727	143.27	31100	31950	30750	40100	21600	30850	31496.08	17.79	0	114683	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	96520	39.62	2.24	12	0.31	795.00	14063.00	36400	20240424	-13.46	21050	20240125	49.64	36400	-13.46	20240424	21050	49.64	20240125	36400	-13.46	20240424	21050	49.64	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
124	20241010	130502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31550	700	2	2.27	27695822700	879352	132.65	31100	31950	30750	40100	21600	30850	31495.72	17.79	0	112619	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	96673	39.69	2.24	12	0.29	795.00	14063.00	36400	20240424	-13.32	21050	20240125	49.88	36400	-13.32	20240424	21050	49.88	20240125	36400	-13.32	20240424	21050	49.88	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
125	20241010	120504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31800	950	2	3.08	25282098400	803160	121.16	31100	31950	30750	40100	21600	30850	31478.28	17.79	0	97698	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	97439	40.00	2.26	12	0.26	795.00	14063.00	36400	20240424	-12.64	21050	20240125	51.07	36400	-12.64	20240424	21050	51.07	20240125	36400	-12.64	20240424	21050	51.07	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
126	20241010	110502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31450	600	2	1.94	17889806550	570382	86.04	31100	31650	30750	40100	21600	30850	31364.61	17.79	0	5737	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	96367	39.56	2.24	12	0.19	795.00	14063.00	36400	20240424	-13.60	21050	20240125	49.41	36400	-13.60	20240424	21050	49.41	20240125	36400	-13.60	20240424	21050	49.41	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
127	20241010	100503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31350	500	2	1.62	13487111450	430556	64.95	31100	31650	30750	40100	21600	30850	31324.87	17.79	0	-21943	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	96061	39.43	2.23	12	0.14	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
128	20241010	090502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30800	-50	5	-0.16	743877400	24051	3.63	31100	31200	30750	40100	21600	30850	30929.17	17.79	0	-3434	31683	31266	30883	30466	30083	31475	30675	15371	9250	5000	22820	50	1	306413394	94375	38.74	2.19	12	0.01	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.33	N	042660	5000	15370 억	54508377	N	N	7544	N	N
129	20241008	160500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-150	5	-0.48	20242273200	658802	69.37	30800	31300	30500	40300	21700	31000	30725.57	17.78	0	12024	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	94529	38.81	2.19	12	0.22	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	7544	N	N
130	20241008	150503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30750	-250	5	-0.81	18217483750	593059	62.44	30800	31300	30500	40300	21700	31000	30717.83	17.78	0	2098	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	94222	38.68	2.19	12	0.19	795.00	14063.00	36400	20240424	-15.52	21050	20240125	46.08	36400	-15.52	20240424	21050	46.08	20240125	36400	-15.52	20240424	21050	46.08	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
131	20241008	140502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30850	-150	5	-0.48	13372934250	435330	45.84	30800	31300	30500	40300	21700	31000	30719.07	17.78	0	-9999	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	94529	38.81	2.19	12	0.14	795.00	14063.00	36400	20240424	-15.25	21050	20240125	46.56	36400	-15.25	20240424	21050	46.56	20240125	36400	-15.25	20240424	21050	46.56	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
132	20241008	130500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30750	-250	5	-0.81	10294926250	335316	35.31	30800	31300	30500	40300	21700	31000	30702.16	17.78	0	-23120	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	94222	38.68	2.19	12	0.11	795.00	14063.00	36400	20240424	-15.52	21050	20240125	46.08	36400	-15.52	20240424	21050	46.08	20240125	36400	-15.52	20240424	21050	46.08	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
133	20241008	120501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30750	-250	5	-0.81	8761059500	285262	30.04	30800	31300	30500	40300	21700	31000	30712.32	17.78	0	-30313	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	94222	38.68	2.19	12	0.09	795.00	14063.00	36400	20240424	-15.52	21050	20240125	46.08	36400	-15.52	20240424	21050	46.08	20240125	36400	-15.52	20240424	21050	46.08	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
134	20241008	110500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30500	-500	5	-1.61	7199320100	234215	24.66	30800	31300	30500	40300	21700	31000	30738.08	17.78	0	-29820	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	93456	38.36	2.17	12	0.08	795.00	14063.00	36400	20240424	-16.21	21050	20240125	44.89	36400	-16.21	20240424	21050	44.89	20240125	36400	-16.21	20240424	21050	44.89	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
135	20241008	100502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	30650	-350	5	-1.13	4502440500	146091	15.38	30800	31300	30600	40300	21700	31000	30819.42	17.78	0	-21161	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	93916	38.55	2.18	12	0.05	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
136	20241008	090500	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	31050	50	2	0.16	653640750	21131	2.22	30800	31300	30750	40300	21700	31000	30932.79	17.78	0	1900	32200	31600	30900	30300	29600	31250	29950	15371	9300	5000	22940	50	1	306413394	95141	39.06	2.21	12	0.01	795.00	14063.00	36400	20240424	-14.70	21050	20240125	47.51	36400	-14.70	20240424	21050	47.51	20240125	36400	-14.70	20240424	21050	47.51	20240125	0.33	N	042660	5000	15370 억	54488958	N	N	43821	N	N
137	20241007	160458	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31000	-300	5	-0.96	28980455700	945065	127.71	31450	31500	30200	40650	21950	31300	30664.35	17.81	-10640	-65797	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94988	38.99	2.20	12	0.31	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	43821	N	N
138	20241007	150445	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30950	-350	5	-1.12	27441975200	895390	120.99	31450	31500	30200	40650	21950	31300	30647.72	17.81	-10640	-83535	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94835	38.93	2.20	12	0.29	795.00	14063.00	36400	20240424	-14.97	21050	20240125	47.03	36400	-14.97	20240424	21050	47.03	20240125	36400	-14.97	20240424	21050	47.03	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
139	20241007	140503	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30950	-350	5	-1.12	25108086850	820056	110.81	31450	31500	30200	40650	21950	31300	30617.12	17.81	-10640	-91127	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94835	38.93	2.20	12	0.27	795.00	14063.00	36400	20240424	-14.97	21050	20240125	47.03	36400	-14.97	20240424	21050	47.03	20240125	36400	-14.97	20240424	21050	47.03	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
140	20241007	130450	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30800	-500	5	-1.60	22396739100	732204	98.94	31450	31500	30200	40650	21950	31300	30587.64	17.81	-10640	-116255	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94375	38.74	2.19	12	0.24	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
141	20241007	120522	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30700	-600	5	-1.92	19448998750	636457	86.00	31450	31500	30200	40650	21950	31300	30557.66	17.81	-10640	-140219	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94069	38.62	2.18	12	0.21	795.00	14063.00	36400	20240424	-15.66	21050	20240125	45.84	36400	-15.66	20240424	21050	45.84	20240125	36400	-15.66	20240424	21050	45.84	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
142	20241007	110443	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30650	-650	5	-2.08	17567896450	575123	77.72	31450	31500	30200	40650	21950	31300	30545.69	17.81	-10640	-140773	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	93916	38.55	2.18	12	0.19	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
143	20241007	100443	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30400	-900	5	-2.88	11969391500	390923	52.83	31450	31500	30350	40650	21950	31300	30617.44	17.81	-10640	-83335	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	93150	38.24	2.16	12	0.13	795.00	14063.00	36400	20240424	-16.48	21050	20240125	44.42	36400	-16.48	20240424	21050	44.42	20240125	36400	-16.48	20240424	21050	44.42	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
144	20241007	090423	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30750	-550	5	-1.76	1623148850	52189	7.05	31450	31500	30750	40650	21950	31300	31099.49	17.81	-10640	-16090	32200	31750	31200	30750	30200	31975	30975	15371	9350	5000	23160	50	1	306413394	94222	38.68	2.19	12	0.02	795.00	14063.00	36400	20240424	-15.52	21050	20240125	46.08	36400	-15.52	20240424	21050	46.08	20240125	36400	-15.52	20240424	21050	46.08	20240125	0.34	N	042660	5000	15370 억	54578453	N	N	16787	N	N
145	20241004	160429	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31300	700	2	2.29	23045614800	737006	114.18	30750	31650	30650	39750	21450	30600	31269.27	17.78	0	92973	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	95907	39.37	2.23	12	0.24	795.00	14063.00	36400	20240424	-14.01	21050	20240125	48.69	36400	-14.01	20240424	21050	48.69	20240125	36400	-14.01	20240424	21050	48.69	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	16787	N	N
146	20241004	150433	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31350	750	2	2.45	21674843750	693179	107.39	30750	31650	30650	39750	21450	30600	31268.80	17.78	0	103436	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	96061	39.43	2.23	12	0.23	795.00	14063.00	36400	20240424	-13.87	21050	20240125	48.93	36400	-13.87	20240424	21050	48.93	20240125	36400	-13.87	20240424	21050	48.93	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
147	20241004	140433	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31450	850	2	2.78	18669495450	597248	92.53	30750	31650	30650	39750	21450	30600	31259.26	17.78	0	111711	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	96367	39.56	2.24	12	0.19	795.00	14063.00	36400	20240424	-13.60	21050	20240125	49.41	36400	-13.60	20240424	21050	49.41	20240125	36400	-13.60	20240424	21050	49.41	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
148	20241004	130434	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31400	800	2	2.61	15263913150	489209	75.79	30750	31600	30650	39750	21450	30600	31201.27	17.78	0	80328	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	96214	39.50	2.23	12	0.16	795.00	14063.00	36400	20240424	-13.74	21050	20240125	49.17	36400	-13.74	20240424	21050	49.17	20240125	36400	-13.74	20240424	21050	49.17	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
149	20241004	120432	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31550	950	2	3.10	12621790250	405238	62.78	30750	31600	30650	39750	21450	30600	31146.68	17.78	0	60309	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	96673	39.69	2.24	12	0.13	795.00	14063.00	36400	20240424	-13.32	21050	20240125	49.88	36400	-13.32	20240424	21050	49.88	20240125	36400	-13.32	20240424	21050	49.88	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
150	20241004	110432	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31100	500	2	1.63	7950490200	256692	39.77	30750	31300	30650	39750	21450	30600	30972.95	17.78	0	11630	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	95295	39.12	2.21	12	0.08	795.00	14063.00	36400	20240424	-14.56	21050	20240125	47.74	36400	-14.56	20240424	21050	47.74	20240125	36400	-14.56	20240424	21050	47.74	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
151	20241004	100428	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	31000	400	2	1.31	4663162100	150989	23.39	30750	31150	30650	39750	21450	30600	30884.21	17.78	0	-13209	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	94988	38.99	2.20	12	0.05	795.00	14063.00	36400	20240424	-14.84	21050	20240125	47.27	36400	-14.84	20240424	21050	47.27	20240125	36400	-14.84	20240424	21050	47.27	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
152	20241004	090428	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30800	200	2	0.65	603685750	19604	3.04	30750	30900	30700	39750	21450	30600	30794.51	17.78	0	1763	31433	31016	30533	30116	29633	31225	30325	15371	9150	5000	22640	50	1	306413394	94375	38.74	2.19	12	0.01	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.35	N	042660	5000	15370 억	54469654	N	N	642	N	N
153	20241002	160427	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30600	50	2	0.16	19610169350	640189	92.82	30450	30950	30050	39700	21400	30550	30632.00	17.77	0	-14209	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93762	38.49	2.18	12	0.21	795.00	14063.00	36400	20240424	-15.93	21050	20240125	45.37	36400	-15.93	20240424	21050	45.37	20240125	36400	-15.93	20240424	21050	45.37	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	642	N	N
154	20241002	150434	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30800	250	2	0.82	17567663450	573638	83.17	30450	30950	30050	39700	21400	30550	30625.08	17.77	0	-2328	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	94375	38.74	2.19	12	0.19	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
155	20241002	140433	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30650	100	2	0.33	15153976050	495001	71.77	30450	30950	30050	39700	21400	30550	30614.11	17.77	0	-8617	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93916	38.55	2.18	12	0.16	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
156	20241002	130430	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30800	250	2	0.82	13782532100	450314	65.29	30450	30950	30050	39700	21400	30550	30606.57	17.77	0	-14531	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	94375	38.74	2.19	12	0.15	795.00	14063.00	36400	20240424	-15.38	21050	20240125	46.32	36400	-15.38	20240424	21050	46.32	20240125	36400	-15.38	20240424	21050	46.32	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
157	20241002	120427	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30550	0	3	0.00	11663419750	381492	55.31	30450	30900	30050	39700	21400	30550	30573.21	17.77	0	-42667	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93609	38.43	2.17	12	0.12	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
158	20241002	110422	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30600	50	2	0.16	10262485850	335632	48.66	30450	30900	30050	39700	21400	30550	30576.65	17.77	0	-37301	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93762	38.49	2.18	12	0.11	795.00	14063.00	36400	20240424	-15.93	21050	20240125	45.37	36400	-15.93	20240424	21050	45.37	20240125	36400	-15.93	20240424	21050	45.37	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
159	20241002	100421	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30650	100	2	0.33	7149479500	233765	33.89	30450	30900	30050	39700	21400	30550	30584.13	17.77	0	-21909	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93916	38.55	2.18	12	0.08	795.00	14063.00	36400	20240424	-15.80	21050	20240125	45.61	36400	-15.80	20240424	21050	45.61	20240125	36400	-15.80	20240424	21050	45.61	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N
160	20241002	090420	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	30550	0	3	0.00	1384974550	45698	6.63	30450	30650	30050	39700	21400	30550	30303.91	17.77	0	-131	31616	31082	30816	30282	30016	30950	30150	15371	9150	5000	22600	50	1	306413394	93609	38.43	2.17	12	0.01	795.00	14063.00	36400	20240424	-16.07	21050	20240125	45.13	36400	-16.07	20240424	21050	45.13	20240125	36400	-16.07	20240424	21050	45.13	20240125	0.33	N	042660	5000	15370 억	54440153	N	N	4740	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History