KissMeData/047810/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

82 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	20231130	160531	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	0	3	0.00	25725171200	557666	197.98	46300	46650	45900	60200	32450	46350	46129.80	26.09	0	-68731	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	45180	38.15	3.16	12	0.57	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	21	N	N
3	20231130	150532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-100	5	-0.22	18747005300	407059	144.51	46300	46650	45900	60200	32450	46350	46054.76	26.09	0	-71599	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	45082	38.07	3.16	12	0.42	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
4	20231130	140529	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	-200	5	-0.43	15756823750	342209	121.49	46300	46650	45900	60200	32450	46350	46044.44	26.09	0	-73233	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	44985	37.98	3.15	12	0.35	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
5	20231130	130527	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-300	5	-0.65	13861934550	301100	106.89	46300	46650	45900	60200	32450	46350	46037.64	26.09	0	-71098	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	44887	37.90	3.14	12	0.31	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
6	20231130	120537	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-350	5	-0.76	10325537050	224159	79.58	46300	46650	45900	60200	32450	46350	46063.45	26.09	0	-75567	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	44839	37.86	3.14	12	0.23	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
7	20231130	110532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-300	5	-0.65	8791704350	190830	67.75	46300	46650	45900	60200	32450	46350	46070.87	26.09	0	-62930	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	44887	37.90	3.14	12	0.20	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
8	20231130	100527	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45950	-400	5	-0.86	6239354650	135396	48.07	46300	46650	45900	60200	32450	46350	46082.27	26.09	0	-50985	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	44790	37.82	3.14	12	0.14	1215.00	14648.00	61000	20230425	-24.67	41500	20230316	10.72	61000	-24.67	20230425	41500	10.72	20230316	61000	-24.67	20230425	41500	10.72	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
9	20231130	090529	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	50	2	0.11	736708700	15855	5.63	46300	46650	46300	60200	32450	46350	46465.39	26.09	0	-4866	47150	46750	46300	45900	45450	46950	46100	4874	13850	5000	34290	50	1	97475107	45228	38.19	3.17	12	0.02	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.05	N	047810	5000	4873 억	25430627	N	N	951	N	N
10	20231129	160527	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-50	5	-0.11	12952698450	279839	111.66	46250	46700	45850	60300	32500	46400	46286.06	26.05	0	15625	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45180	38.15	3.16	12	0.29	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	951	N	N
11	20231129	150530	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	0	3	0.00	11709610400	253017	100.96	46250	46700	45850	60300	32500	46400	46279.92	26.05	0	2482	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45228	38.19	3.17	12	0.26	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
12	20231129	140528	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-50	5	-0.11	10050458000	217178	86.66	46250	46700	45850	60300	32500	46400	46277.50	26.05	0	-6765	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45180	38.15	3.16	12	0.22	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
13	20231129	130530	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	50	2	0.11	8886573300	192099	76.65	46250	46700	45850	60300	32500	46400	46260.36	26.05	0	-8609	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45277	38.23	3.17	12	0.20	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
14	20231129	120530	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	50	2	0.11	7739679900	167392	66.79	46250	46700	45850	60300	32500	46400	46236.83	26.05	0	-10678	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45277	38.23	3.17	12	0.17	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
15	20231129	110530	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	50	2	0.11	6527719950	141334	56.40	46250	46700	45850	60300	32500	46400	46186.44	26.05	0	-17353	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45277	38.23	3.17	12	0.14	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
16	20231129	100528	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-50	5	-0.11	4505502900	97818	39.03	46250	46400	45850	60300	32500	46400	46059.97	26.05	0	-27168	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	45180	38.15	3.16	12	0.10	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
17	20231129	090526	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	-250	5	-0.54	565683350	12236	4.88	46250	46400	46100	60300	32500	46400	46230.72	26.05	0	-5154	46800	46600	46400	46200	46000	46500	46100	4874	13900	5000	34330	50	1	97475107	44985	37.98	3.15	12	0.01	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	1.05	N	047810	5000	4873 억	25391995	N	N	10	N	N
18	20231128	160527	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	50	2	0.11	11557334150	249317	89.57	46600	46600	46200	60200	32450	46350	46355.89	26.01	0	30132	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45228	38.19	3.17	12	0.26	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	10	N	N
19	20231128	150453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	-150	5	-0.32	10478724450	226048	81.21	46600	46600	46200	60200	32450	46350	46356.19	26.01	0	18260	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45033	38.02	3.15	12	0.23	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
20	20231128	140527	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46300	-50	5	-0.11	8049077750	173521	62.34	46600	46600	46200	60200	32450	46350	46386.76	26.01	0	17620	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45131	38.11	3.16	12	0.18	1215.00	14648.00	61000	20230425	-24.10	41500	20230316	11.57	61000	-24.10	20230425	41500	11.57	20230316	61000	-24.10	20230425	41500	11.57	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
21	20231128	130524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	150	2	0.32	6644032700	143213	51.45	46600	46600	46200	60200	32450	46350	46392.66	26.01	0	24169	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45326	38.27	3.17	12	0.15	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
22	20231128	120524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	100	2	0.22	5378896850	115992	41.67	46600	46600	46200	60200	32450	46350	46373.00	26.01	0	12792	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45277	38.23	3.17	12	0.12	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
23	20231128	110525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	50	2	0.11	3855018000	83184	29.88	46600	46600	46200	60200	32450	46350	46343.26	26.01	0	-4108	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45228	38.19	3.17	12	0.09	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
24	20231128	100525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	-150	5	-0.32	2515696000	54275	19.50	46600	46600	46200	60200	32450	46350	46350.92	26.01	0	-8929	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45033	38.02	3.15	12	0.06	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
25	20231128	090523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	50	2	0.11	490635550	10559	3.79	46600	46600	46300	60200	32450	46350	46466.10	26.01	0	-4141	47350	46850	46450	45950	45550	46650	45750	4874	13850	5000	34290	50	1	97475107	45228	38.19	3.17	12	0.01	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.04	N	047810	5000	4873 억	25355195	N	N	0	N	N
26	20231127	160524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-300	5	-0.64	12850833450	276315	128.74	46900	46950	46050	60600	32700	46650	46508.19	26.01	9047	31807	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45180	38.15	3.16	12	0.28	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
27	20231127	150523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	-550	5	-1.18	11086906250	238138	110.95	46900	46950	46100	60600	32700	46650	46556.64	26.01	9047	18281	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	44936	37.94	3.15	12	0.24	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
28	20231127	140528	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-150	5	-0.32	8461539150	181367	84.50	46900	46950	46300	60600	32700	46650	46654.24	26.01	9047	19660	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45326	38.27	3.17	12	0.19	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
29	20231127	130525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-300	5	-0.64	7584930850	162455	75.69	46900	46950	46350	60600	32700	46650	46689.43	26.01	9047	17177	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45180	38.15	3.16	12	0.17	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
30	20231127	120525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-150	5	-0.32	6442439650	137846	64.22	46900	46950	46450	60600	32700	46650	46736.50	26.01	9047	21757	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45326	38.27	3.17	12	0.14	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
31	20231127	110519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46850	200	2	0.43	4970949600	106309	49.53	46900	46950	46550	60600	32700	46650	46759.44	26.01	9047	26201	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45667	38.56	3.20	12	0.11	1215.00	14648.00	61000	20230425	-23.20	41500	20230316	12.89	61000	-23.20	20230425	41500	12.89	20230316	61000	-23.20	20230425	41500	12.89	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
32	20231127	100518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	0	3	0.00	2545500200	54498	25.39	46900	46950	46550	60600	32700	46650	46708.14	26.01	9047	4291	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45472	38.40	3.18	12	0.06	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
33	20231127	090519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46800	150	2	0.32	331968500	7088	3.30	46900	46900	46700	60600	32700	46650	46835.28	26.01	9047	-263	47350	47000	46700	46350	46050	46850	46200	4874	13950	5000	34520	50	1	97475107	45618	38.52	3.19	12	0.01	1215.00	14648.00	61000	20230425	-23.28	41500	20230316	12.77	61000	-23.28	20230425	41500	12.77	20230316	61000	-23.28	20230425	41500	12.77	20230316	1.04	N	047810	5000	4873 억	25355931	N	N	14	N	N
34	20231124	160515	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	-350	5	-0.74	9958132800	213641	82.29	47050	47050	46400	61100	32900	47000	46611.29	26.03	-218	-27332	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45472	38.40	3.18	12	0.22	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	14	N	N
35	20231124	150521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-500	5	-1.06	8805355800	188903	72.76	47050	47050	46400	61100	32900	47000	46613.09	26.03	-218	-25331	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45326	38.27	3.17	12	0.19	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
36	20231124	140522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-500	5	-1.06	7711236500	165398	63.71	47050	47050	46400	61100	32900	47000	46622.29	26.03	-218	-26286	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45326	38.27	3.17	12	0.17	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
37	20231124	130519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-500	5	-1.06	6551685100	140497	54.12	47050	47050	46400	61100	32900	47000	46632.19	26.03	-218	-33675	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45326	38.27	3.17	12	0.14	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
38	20231124	120522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	-550	5	-1.17	5892718850	126313	48.65	47050	47050	46400	61100	32900	47000	46651.70	26.03	-218	-34968	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45277	38.23	3.17	12	0.13	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
39	20231124	110520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46600	-400	5	-0.85	4438295100	95022	36.60	47050	47050	46550	61100	32900	47000	46708.06	26.03	-218	-24964	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45423	38.35	3.18	12	0.10	1215.00	14648.00	61000	20230425	-23.61	41500	20230316	12.29	61000	-23.61	20230425	41500	12.29	20230316	61000	-23.61	20230425	41500	12.29	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
40	20231124	100518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	-350	5	-0.74	3540794800	75761	29.18	47050	47050	46550	61100	32900	47000	46736.35	26.03	-218	-22037	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45472	38.40	3.18	12	0.08	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
41	20231124	090519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	-100	5	-0.21	540827000	11521	4.44	47050	47050	46800	61100	32900	47000	46942.68	26.03	-218	-324	47266	47132	46866	46732	46466	47200	46800	4874	14100	5000	34780	50	1	97475107	45716	38.60	3.20	12	0.01	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.04	N	047810	5000	4873 억	25370113	N	N	1715	N	N
42	20231123	160512	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	250	2	0.53	12103249650	258675	78.80	46900	47000	46600	60700	32750	46750	46788.02	25.99	0	36681	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45813	38.68	3.21	12	0.27	1215.00	14648.00	61000	20230425	-22.95	41500	20230316	13.25	61000	-22.95	20230425	41500	13.25	20230316	61000	-22.95	20230425	41500	13.25	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	1715	N	N
43	20231123	150532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	150	2	0.32	10647861750	227677	69.36	46900	47000	46600	60700	32750	46750	46767.40	25.99	0	34524	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45716	38.60	3.20	12	0.23	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
44	20231123	140524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46850	100	2	0.21	9203004000	196832	59.96	46900	47000	46600	60700	32750	46750	46755.63	25.99	0	30953	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45667	38.56	3.20	12	0.20	1215.00	14648.00	61000	20230425	-23.20	41500	20230316	12.89	61000	-23.20	20230425	41500	12.89	20230316	61000	-23.20	20230425	41500	12.89	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
45	20231123	130526	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	-100	5	-0.21	6302052600	134937	41.11	46900	46950	46600	60700	32750	46750	46703.66	25.99	0	7762	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45472	38.40	3.18	12	0.14	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
46	20231123	120520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	-100	5	-0.21	5178421750	110847	33.77	46900	46950	46600	60700	32750	46750	46716.84	25.99	0	2876	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45472	38.40	3.18	12	0.11	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
47	20231123	110529	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	-100	5	-0.21	4117378300	88098	26.84	46900	46950	46600	60700	32750	46750	46736.34	25.99	0	-286	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45472	38.40	3.18	12	0.09	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
48	20231123	100522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	-50	5	-0.11	2856009950	61093	18.61	46900	46950	46600	60700	32750	46750	46748.56	25.99	0	-4905	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45521	38.44	3.19	12	0.06	1215.00	14648.00	61000	20230425	-23.44	41500	20230316	12.53	61000	-23.44	20230425	41500	12.53	20230316	61000	-23.44	20230425	41500	12.53	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
49	20231123	090516	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46850	100	2	0.21	488467450	10420	3.17	46900	46950	46750	60700	32750	46750	46877.97	25.99	0	-2864	47516	47132	46616	46232	45716	47325	46425	4874	13950	5000	34590	50	1	97475107	45667	38.56	3.20	12	0.01	1215.00	14648.00	61000	20230425	-23.20	41500	20230316	12.89	61000	-23.20	20230425	41500	12.89	20230316	61000	-23.20	20230425	41500	12.89	20230316	1.04	N	047810	5000	4873 억	25336251	N	N	909	N	N
50	20231122	160503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46750	700	2	1.52	15252449250	326620	130.98	46100	47000	46100	59800	32250	46050	46697.66	25.88	0	91215	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45570	38.48	3.19	12	0.34	1215.00	14648.00	61000	20230425	-23.36	41500	20230316	12.65	61000	-23.36	20230425	41500	12.65	20230316	61000	-23.36	20230425	41500	12.65	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	909	N	N
51	20231122	150511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46750	700	2	1.52	14265729250	305502	122.51	46100	47000	46100	59800	32250	46050	46696.04	25.88	0	85492	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45570	38.48	3.19	12	0.31	1215.00	14648.00	61000	20230425	-23.36	41500	20230316	12.65	61000	-23.36	20230425	41500	12.65	20230316	61000	-23.36	20230425	41500	12.65	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
52	20231122	140504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46800	750	2	1.63	13141623600	281463	112.87	46100	47000	46100	59800	32250	46050	46690.42	25.88	0	80645	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45618	38.52	3.19	12	0.29	1215.00	14648.00	61000	20230425	-23.28	41500	20230316	12.77	61000	-23.28	20230425	41500	12.77	20230316	61000	-23.28	20230425	41500	12.77	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
53	20231122	130523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	600	2	1.30	11901165250	254958	102.24	46100	47000	46100	59800	32250	46050	46678.94	25.88	0	69938	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45472	38.40	3.18	12	0.26	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
54	20231122	120524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46750	700	2	1.52	11208184000	240119	96.29	46100	47000	46100	59800	32250	46050	46677.64	25.88	0	69127	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45570	38.48	3.19	12	0.25	1215.00	14648.00	61000	20230425	-23.36	41500	20230316	12.65	61000	-23.36	20230425	41500	12.65	20230316	61000	-23.36	20230425	41500	12.65	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
55	20231122	110545	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	850	2	1.85	9206873750	197428	79.17	46100	47000	46100	59800	32250	46050	46634.10	25.88	0	59590	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45716	38.60	3.20	12	0.20	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
56	20231122	100531	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	650	2	1.41	4982300350	107206	42.99	46100	46750	46100	59800	32250	46050	46474.10	25.88	0	36287	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45521	38.44	3.19	12	0.11	1215.00	14648.00	61000	20230425	-23.44	41500	20230316	12.53	61000	-23.44	20230425	41500	12.53	20230316	61000	-23.44	20230425	41500	12.53	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
57	20231122	090505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	350	2	0.76	451644550	9762	3.91	46100	46450	46100	59800	32250	46050	46265.69	25.88	0	1245	46816	46432	46216	45832	45616	46325	45725	4874	13750	5000	34070	50	1	97475107	45228	38.19	3.17	12	0.01	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.04	N	047810	5000	4873 억	25227762	N	N	1726	N	N
58	20231121	160507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-250	5	-0.54	11363815900	246030	105.97	46350	46600	46000	60100	32450	46300	46188.97	25.88	0	5151	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	44887	37.90	3.14	12	0.25	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	1726	N	N
59	20231121	150508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	-200	5	-0.43	9652587450	208888	89.97	46350	46600	46000	60100	32450	46300	46209.39	25.88	0	11824	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	44936	37.94	3.15	12	0.21	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
60	20231121	140503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-250	5	-0.54	8367242200	181013	77.96	46350	46600	46000	60100	32450	46300	46224.53	25.88	0	6584	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	44887	37.90	3.14	12	0.19	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
61	20231121	130501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	-150	5	-0.32	6372135950	137729	59.32	46350	46600	46000	60100	32450	46300	46265.75	25.88	0	10398	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	44985	37.98	3.15	12	0.14	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
62	20231121	120500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-50	5	-0.11	5384573750	116367	50.12	46350	46600	46000	60100	32450	46300	46272.34	25.88	0	7503	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	45082	38.07	3.16	12	0.12	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
63	20231121	110459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	50	2	0.11	4571259300	98778	42.54	46350	46600	46000	60100	32450	46300	46278.11	25.88	0	4601	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	45180	38.15	3.16	12	0.10	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
64	20231121	100448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	50	2	0.11	2889205800	62496	26.92	46350	46600	46000	60100	32450	46300	46230.24	25.88	0	-3573	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	45180	38.15	3.16	12	0.06	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
65	20231121	090454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-250	5	-0.54	919339850	19888	8.57	46350	46600	46000	60100	32450	46300	46225.82	25.88	0	-8271	46833	46566	46183	45916	45533	46700	46050	4874	13800	5000	34260	50	1	97475107	44887	37.90	3.14	12	0.02	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.05	N	047810	5000	4873 억	25225128	N	N	537	N	N
66	20231120	160458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46300	300	2	0.65	10662328750	230744	76.05	46150	46450	45800	59800	32200	46000	46208.36	25.84	0	58057	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	45131	38.11	3.16	12	0.24	1215.00	14648.00	61000	20230425	-24.10	41500	20230316	11.57	61000	-24.10	20230425	41500	11.57	20230316	61000	-24.10	20230425	41500	11.57	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	537	N	N
67	20231120	150501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	450	2	0.98	9294185150	201222	66.32	46150	46450	45800	59800	32200	46000	46188.75	25.84	0	41869	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	45277	38.23	3.17	12	0.21	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
68	20231120	140500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	400	2	0.87	7595054500	164584	54.24	46150	46400	45800	59800	32200	46000	46147.01	25.84	0	32130	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	45228	38.19	3.17	12	0.17	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
69	20231120	130457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	250	2	0.54	6299475150	136592	45.02	46150	46350	45800	59800	32200	46000	46118.95	25.84	0	27014	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	45082	38.07	3.16	12	0.14	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
70	20231120	120457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	150	2	0.33	4496339650	97590	32.16	46150	46250	45800	59800	32200	46000	46073.80	25.84	0	10178	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	44985	37.98	3.15	12	0.10	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
71	20231120	110456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	100	2	0.22	3496438700	75874	25.01	46150	46250	45800	59800	32200	46000	46082.21	25.84	0	3476	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	44936	37.94	3.15	12	0.08	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
72	20231120	100455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	200	2	0.43	2208077100	47911	15.79	46150	46250	45800	59800	32200	46000	46087.12	25.84	0	5369	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	45033	38.02	3.15	12	0.05	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
73	20231120	090459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45900	-100	5	-0.22	372733050	8102	2.67	46150	46150	45800	59800	32200	46000	46005.09	25.84	0	-3345	46566	46282	46016	45732	45466	46150	45600	4874	13800	5000	34040	50	1	97475107	44741	37.78	3.13	12	0.01	1215.00	14648.00	61000	20230425	-24.75	41500	20230316	10.60	61000	-24.75	20230425	41500	10.60	20230316	61000	-24.75	20230425	41500	10.60	20230316	1.03	N	047810	5000	4873 억	25186770	N	N	1802	N	N
74	20231117	160509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-100	5	-0.22	13907664850	302615	93.15	46100	46300	45750	59900	32300	46100	45958.25	25.76	3924	69938	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44839	37.86	3.14	12	0.31	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	1802	N	N
75	20231117	150511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45750	-350	5	-0.76	12300478350	267610	82.38	46100	46300	45750	59900	32300	46100	45964.17	25.76	3924	56086	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44595	37.65	3.12	12	0.27	1215.00	14648.00	61000	20230425	-25.00	41500	20230316	10.24	61000	-25.00	20230425	41500	10.24	20230316	61000	-25.00	20230425	41500	10.24	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
76	20231117	140510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45950	-150	5	-0.33	9827471750	213648	65.77	46100	46300	45750	59900	32300	46100	45998.41	25.76	3924	57020	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44790	37.82	3.14	12	0.22	1215.00	14648.00	61000	20230425	-24.67	41500	20230316	10.72	61000	-24.67	20230425	41500	10.72	20230316	61000	-24.67	20230425	41500	10.72	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
77	20231117	130508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-100	5	-0.22	8710272900	189316	58.28	46100	46300	45750	59900	32300	46100	46009.15	25.76	3924	49304	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44839	37.86	3.14	12	0.19	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
78	20231117	120509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45900	-200	5	-0.43	7519066900	163387	50.30	46100	46300	45750	59900	32300	46100	46019.96	25.76	3924	41103	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44741	37.78	3.13	12	0.17	1215.00	14648.00	61000	20230425	-24.75	41500	20230316	10.60	61000	-24.75	20230425	41500	10.60	20230316	61000	-24.75	20230425	41500	10.60	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
79	20231117	110511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45800	-300	5	-0.65	6568542450	142673	43.92	46100	46300	45750	59900	32300	46100	46039.12	25.76	3924	35606	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44644	37.70	3.13	12	0.15	1215.00	14648.00	61000	20230425	-24.92	41500	20230316	10.36	61000	-24.92	20230425	41500	10.36	20230316	61000	-24.92	20230425	41500	10.36	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
80	20231117	100509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	100	2	0.22	3880656250	84175	25.91	46100	46300	45950	59900	32300	46100	46102.24	25.76	3924	27867	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	45033	38.02	3.15	12	0.09	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
81	20231117	090510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	0	3	0.00	433203350	9396	2.89	46100	46250	46000	59900	32300	46100	46105.10	25.76	3924	1114	47433	46766	46283	45616	45133	46525	45375	4874	13800	5000	34110	50	1	97475107	44936	37.94	3.15	12	0.01	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.03	N	047810	5000	4873 억	25106937	N	N	941	N	N
82	20231116	160507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-700	5	-1.50	13687272000	297096	82.42	46700	46950	45800	60700	32700	46700	46070.20	25.81	0	-15680	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	44839	37.86	3.14	12	0.30	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
83	20231116	150507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	-500	5	-1.07	12069924550	261974	72.68	46700	46950	45800	60700	32700	46700	46072.98	25.81	0	-16589	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	45033	38.02	3.15	12	0.27	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
84	20231116	140454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	-600	5	-1.28	10681569050	231890	64.33	46700	46950	45800	60700	32700	46700	46063.08	25.81	0	-24457	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	44936	37.94	3.15	12	0.24	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
85	20231116	130506	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45850	-850	5	-1.82	8812021600	191190	53.04	46700	46950	45800	60700	32700	46700	46090.39	25.81	0	-29950	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	44692	37.74	3.13	12	0.20	1215.00	14648.00	61000	20230425	-24.84	41500	20230316	10.48	61000	-24.84	20230425	41500	10.48	20230316	61000	-24.84	20230425	41500	10.48	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
86	20231116	120508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45950	-750	5	-1.61	6900058250	149504	41.48	46700	46950	45800	60700	32700	46700	46153.00	25.81	0	-29705	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	44790	37.82	3.14	12	0.15	1215.00	14648.00	61000	20230425	-24.67	41500	20230316	10.72	61000	-24.67	20230425	41500	10.72	20230316	61000	-24.67	20230425	41500	10.72	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
87	20231116	110505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	-650	5	-1.39	4151574050	89684	24.88	46700	46950	46000	60700	32700	46700	46291.13	25.81	0	-18276	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	44887	37.90	3.14	12	0.09	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
88	20231116	100505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46600	-100	5	-0.21	676767950	14534	4.03	46700	46950	46350	60700	32700	46700	46564.46	25.81	0	1576	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	45423	38.35	3.18	12	0.01	1215.00	14648.00	61000	20230425	-23.61	41500	20230316	12.29	61000	-23.61	20230425	41500	12.29	20230316	61000	-23.61	20230425	41500	12.29	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
89	20231116	090505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	0	3	0.00	0	0	0.00	0	0	0	60700	32700	46700	0.00	25.81	0	0	47333	47016	46633	46316	45933	46825	46125	4874	14000	5000	34550	50	1	97475107	45521	38.44	3.19	12	0.00	1215.00	14648.00	61000	20230425	-23.44	41500	20230316	12.53	61000	-23.44	20230425	41500	12.53	20230316	61000	-23.44	20230425	41500	12.53	20230316	1.04	N	047810	5000	4873 억	25157848	N	N	72	N	N
90	20231115	160436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	350	2	0.76	16676585850	358354	101.57	46850	46950	46250	60200	32450	46350	46535.63	25.80	0	72699	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45521	38.44	3.19	12	0.37	1215.00	14648.00	61000	20230425	-23.44	41500	20230316	12.53	61000	-23.44	20230425	41500	12.53	20230316	61000	-23.44	20230425	41500	12.53	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	72	N	N
91	20231115	150512	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	200	2	0.43	14771754600	317523	90.00	46850	46950	46250	60200	32450	46350	46521.84	25.80	0	55316	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45375	38.31	3.18	12	0.33	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
92	20231115	140515	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	100	2	0.22	12710702650	273178	77.43	46850	46950	46250	60200	32450	46350	46529.01	25.80	0	37508	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45277	38.23	3.17	12	0.28	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
93	20231115	130513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	100	2	0.22	10733706450	230616	65.36	46850	46950	46250	60200	32450	46350	46543.63	25.80	0	32481	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45277	38.23	3.17	12	0.24	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
94	20231115	120514	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	150	2	0.32	9142991400	196353	55.65	46850	46950	46250	60200	32450	46350	46564.05	25.80	0	27942	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45326	38.27	3.17	12	0.20	1215.00	14648.00	61000	20230425	-23.77	41500	20230316	12.05	61000	-23.77	20230425	41500	12.05	20230316	61000	-23.77	20230425	41500	12.05	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
95	20231115	110518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	200	2	0.43	7691409000	165143	46.81	46850	46950	46250	60200	32450	46350	46574.24	25.80	0	24819	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45375	38.31	3.18	12	0.17	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
96	20231115	100515	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	200	2	0.43	5548777550	119192	33.78	46850	46950	46250	60200	32450	46350	46553.27	25.80	0	6919	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45375	38.31	3.18	12	0.12	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
97	20231115	090509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46450	100	2	0.22	1327545600	28388	8.05	46850	46950	46450	60200	32450	46350	46764.32	25.80	0	3224	46750	46550	46150	45950	45550	46650	46050	4874	13850	5000	34290	50	1	97475107	45277	38.23	3.17	12	0.03	1215.00	14648.00	61000	20230425	-23.85	41500	20230316	11.93	61000	-23.85	20230425	41500	11.93	20230316	61000	-23.85	20230425	41500	11.93	20230316	1.04	N	047810	5000	4873 억	25148524	N	N	626	N	N
98	20231114	160505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	750	2	1.64	16181735300	351746	107.17	45800	46350	45750	59200	31950	45600	46003.45	25.73	-109	132986	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	45180	38.15	3.16	12	0.36	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	626	N	N
99	20231114	150504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	500	2	1.10	14026192300	305146	92.97	45800	46200	45750	59200	31950	45600	45965.54	25.73	-109	108459	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44936	37.94	3.15	12	0.31	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
100	20231114	140505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46050	450	2	0.99	12217262600	265838	80.99	45800	46200	45750	59200	31950	45600	45957.58	25.73	-109	95309	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44887	37.90	3.14	12	0.27	1215.00	14648.00	61000	20230425	-24.51	41500	20230316	10.96	61000	-24.51	20230425	41500	10.96	20230316	61000	-24.51	20230425	41500	10.96	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
101	20231114	130507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45950	350	2	0.77	10566249000	229953	70.06	45800	46200	45750	59200	31950	45600	45949.64	25.73	-109	82500	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44790	37.82	3.14	12	0.24	1215.00	14648.00	61000	20230425	-24.67	41500	20230316	10.72	61000	-24.67	20230425	41500	10.72	20230316	61000	-24.67	20230425	41500	10.72	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
102	20231114	120507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45850	250	2	0.55	8625020550	187628	57.17	45800	46200	45750	59200	31950	45600	45968.78	25.73	-109	64719	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44692	37.74	3.13	12	0.19	1215.00	14648.00	61000	20230425	-24.84	41500	20230316	10.48	61000	-24.84	20230425	41500	10.48	20230316	61000	-24.84	20230425	41500	10.48	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
103	20231114	110512	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45850	250	2	0.55	6760406400	146970	44.78	45800	46200	45800	59200	31950	45600	45998.61	25.73	-109	50267	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44692	37.74	3.13	12	0.15	1215.00	14648.00	61000	20230425	-24.84	41500	20230316	10.48	61000	-24.84	20230425	41500	10.48	20230316	61000	-24.84	20230425	41500	10.48	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
104	20231114	100507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	500	2	1.10	4460847150	96971	29.54	45800	46200	45800	59200	31950	45600	46001.97	25.73	-109	32583	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44936	37.94	3.15	12	0.10	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
105	20231114	090502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	400	2	0.88	830906650	18094	5.51	45800	46200	45800	59200	31950	45600	45922.09	25.73	-109	2954	47033	46316	45933	45216	44833	46125	45025	4874	13600	5000	33740	50	1	97475107	44839	37.86	3.14	12	0.02	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	1.01	N	047810	5000	4873 억	25076832	N	N	156	N	N
106	20231113	160459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45600	-700	5	-1.51	14931395850	325364	87.05	46350	46650	45550	60100	32450	46300	45892.03	25.72	0	11751	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44449	37.53	3.11	12	0.33	1215.00	14648.00	61000	20230425	-25.25	41500	20230316	9.88	61000	-25.25	20230425	41500	9.88	20230316	61000	-25.25	20230425	41500	9.88	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	156	N	N
107	20231113	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45650	-650	5	-1.40	13967644950	304239	81.40	46350	46650	45550	60100	32450	46300	45910.09	25.72	0	10344	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44497	37.57	3.12	12	0.31	1215.00	14648.00	61000	20230425	-25.16	41500	20230316	10.00	61000	-25.16	20230425	41500	10.00	20230316	61000	-25.16	20230425	41500	10.00	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
108	20231113	140456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45600	-700	5	-1.51	11471018350	249518	66.76	46350	46650	45600	60100	32450	46300	45972.70	25.72	0	6519	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44449	37.53	3.11	12	0.26	1215.00	14648.00	61000	20230425	-25.25	41500	20230316	9.88	61000	-25.25	20230425	41500	9.88	20230316	61000	-25.25	20230425	41500	9.88	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
109	20231113	130456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45750	-550	5	-1.19	9589230250	208294	55.73	46350	46650	45600	60100	32450	46300	46036.98	25.72	0	7214	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44595	37.65	3.12	12	0.21	1215.00	14648.00	61000	20230425	-25.00	41500	20230316	10.24	61000	-25.00	20230425	41500	10.24	20230316	61000	-25.00	20230425	41500	10.24	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
110	20231113	120456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45650	-650	5	-1.40	7972526900	172889	46.26	46350	46650	45650	60100	32450	46300	46113.55	25.72	0	5889	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44497	37.57	3.12	12	0.18	1215.00	14648.00	61000	20230425	-25.16	41500	20230316	10.00	61000	-25.16	20230425	41500	10.00	20230316	61000	-25.16	20230425	41500	10.00	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
111	20231113	110455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46100	-200	5	-0.43	6050137450	130925	35.03	46350	46650	45850	60100	32450	46300	46210.71	25.72	0	7588	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44936	37.94	3.15	12	0.13	1215.00	14648.00	61000	20230425	-24.43	41500	20230316	11.08	61000	-24.43	20230425	41500	11.08	20230316	61000	-24.43	20230425	41500	11.08	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
112	20231113	100453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	-150	5	-0.32	3971510100	85724	22.94	46350	46650	46000	60100	32450	46300	46329.04	25.72	0	5966	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	44985	37.98	3.15	12	0.09	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
113	20231113	090457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	250	2	0.54	745566650	16036	4.29	46350	46600	46350	60100	32450	46300	46493.43	25.72	0	4077	46900	46600	46300	46000	45700	46450	45850	4874	13800	5000	34260	50	1	97475107	45375	38.31	3.18	12	0.02	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	1.00	N	047810	5000	4873 억	25070122	N	N	543	N	N
114	20231110	160515	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46300	-250	5	-0.54	17142699500	370980	64.55	46350	46600	46000	60500	32600	46550	46208.95	25.63	0	95849	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45131	38.11	3.16	12	0.38	1215.00	14648.00	61000	20230425	-24.10	41500	20230316	11.57	61000	-24.10	20230425	41500	11.57	20230316	61000	-24.10	20230425	41500	11.57	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	543	N	N
115	20231110	150504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-300	5	-0.64	15974181700	345729	60.16	46350	46600	46000	60500	32600	46550	46204.30	25.63	0	82855	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45082	38.07	3.16	12	0.35	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
116	20231110	140501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-300	5	-0.64	13414275600	290279	50.51	46350	46600	46000	60500	32600	46550	46211.61	25.63	0	60478	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45082	38.07	3.16	12	0.30	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
117	20231110	130501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-550	5	-1.18	10936758950	236584	41.16	46350	46600	46000	60500	32600	46550	46227.74	25.63	0	40075	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	44839	37.86	3.14	12	0.24	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
118	20231110	120501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46000	-550	5	-1.18	8490815500	183467	31.92	46350	46600	46000	60500	32600	46550	46279.73	25.63	0	32266	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	44839	37.86	3.14	12	0.19	1215.00	14648.00	61000	20230425	-24.59	41500	20230316	10.84	61000	-24.59	20230425	41500	10.84	20230316	61000	-24.59	20230425	41500	10.84	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
119	20231110	110458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-300	5	-0.64	5718819450	123395	21.47	46350	46600	46000	60500	32600	46550	46345.56	25.63	0	29144	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45082	38.07	3.16	12	0.13	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
120	20231110	100501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	-150	5	-0.32	3735343900	80652	14.03	46350	46600	46000	60500	32600	46550	46314.21	25.63	0	16927	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45228	38.19	3.17	12	0.08	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
121	20231110	090452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-300	5	-0.64	580153300	12544	2.18	46350	46450	46000	60500	32600	46550	46248.38	25.63	0	1586	47483	47016	46283	45816	45083	46650	45450	4874	13950	5000	34440	50	1	97475107	45082	38.07	3.16	12	0.01	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	0.87	N	047810	5000	4873 억	24978912	N	N	449	N	N
122	20231109	160448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	0	3	0.00	26435283650	572315	44.52	46600	46750	45550	60500	32600	46550	46189.03	25.61	0	-42793	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45375	38.31	3.18	12	0.59	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	449	N	N
123	20231109	150450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-200	5	-0.43	21586930950	468060	36.41	46600	46750	45550	60500	32600	46550	46119.94	25.61	0	-1334	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45180	38.15	3.16	12	0.48	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
124	20231109	140448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46150	-400	5	-0.86	19215592250	416797	32.43	46600	46750	45550	60500	32600	46550	46102.92	25.61	0	-993	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	44985	37.98	3.15	12	0.43	1215.00	14648.00	61000	20230425	-24.34	41500	20230316	11.20	61000	-24.34	20230425	41500	11.20	20230316	61000	-24.34	20230425	41500	11.20	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
125	20231109	130450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46350	-200	5	-0.43	16679736300	362044	28.17	46600	46750	45550	60500	32600	46550	46070.92	25.61	0	-1689	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45180	38.15	3.16	12	0.37	1215.00	14648.00	61000	20230425	-24.02	41500	20230316	11.69	61000	-24.02	20230425	41500	11.69	20230316	61000	-24.02	20230425	41500	11.69	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
126	20231109	120451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46200	-350	5	-0.75	14554270250	315993	24.58	46600	46750	45550	60500	32600	46550	46058.73	25.61	0	-13019	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45033	38.02	3.15	12	0.32	1215.00	14648.00	61000	20230425	-24.26	41500	20230316	11.33	61000	-24.26	20230425	41500	11.33	20230316	61000	-24.26	20230425	41500	11.33	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
127	20231109	110451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46300	-250	5	-0.54	12031671400	261397	20.34	46600	46750	45550	60500	32600	46550	46028.20	25.61	0	-23541	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45131	38.11	3.16	12	0.27	1215.00	14648.00	61000	20230425	-24.10	41500	20230316	11.57	61000	-24.10	20230425	41500	11.57	20230316	61000	-24.10	20230425	41500	11.57	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
128	20231109	100447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45800	-750	5	-1.61	8101861550	175944	13.69	46600	46750	45550	60500	32600	46550	46047.75	25.61	0	-28997	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	44644	37.70	3.13	12	0.18	1215.00	14648.00	61000	20230425	-24.92	41500	20230316	10.36	61000	-24.92	20230425	41500	10.36	20230316	61000	-24.92	20230425	41500	10.36	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
129	20231109	090448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46650	100	2	0.21	821732800	17636	1.37	46600	46750	46450	60500	32600	46550	46594.24	25.61	0	-4185	50583	48566	47333	45316	44083	47950	44700	4874	13950	5000	34440	50	1	97475107	45472	38.40	3.18	12	0.02	1215.00	14648.00	61000	20230425	-23.52	41500	20230316	12.41	61000	-23.52	20230425	41500	12.41	20230316	61000	-23.52	20230425	41500	12.41	20230316	0.88	N	047810	5000	4873 억	24961869	N	N	1439	N	N
130	20231108	160445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	-2900	5	-5.86	60286240950	1280325	235.76	49150	49350	46100	64200	34650	49450	47081.71	25.93	0	-211795	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45375	38.31	3.18	12	1.31	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	1439	N	N
131	20231108	150448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46250	-3200	5	-6.47	57474565800	1219833	224.62	49150	49350	46100	64200	34650	49450	47111.20	25.93	0	-204148	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45082	38.07	3.16	12	1.25	1215.00	14648.00	61000	20230425	-24.18	41500	20230316	11.45	61000	-24.18	20230425	41500	11.45	20230316	61000	-24.18	20230425	41500	11.45	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
132	20231108	140446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	-2900	5	-5.86	46915289950	991592	182.59	49150	49350	46550	64200	34650	49450	47306.85	25.93	0	-205642	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45375	38.31	3.18	12	1.02	1215.00	14648.00	61000	20230425	-23.69	41500	20230316	12.17	61000	-23.69	20230425	41500	12.17	20230316	61000	-23.69	20230425	41500	12.17	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
133	20231108	130447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	-2550	5	-5.16	38349242400	808142	148.81	49150	49350	46800	64200	34650	49450	47446.42	25.93	0	-175765	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45716	38.60	3.20	12	0.83	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
134	20231108	120448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	-2450	5	-4.95	32594895350	685534	126.23	49150	49350	46800	64200	34650	49450	47538.66	25.93	0	-153454	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45813	38.68	3.21	12	0.70	1215.00	14648.00	61000	20230425	-22.95	41500	20230316	13.25	61000	-22.95	20230425	41500	13.25	20230316	61000	-22.95	20230425	41500	13.25	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
135	20231108	110444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	-2450	5	-4.95	28617002750	600955	110.66	49150	49350	46800	64200	34650	49450	47610.35	25.93	0	-141006	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	45813	38.68	3.21	12	0.62	1215.00	14648.00	61000	20230425	-22.95	41500	20230316	13.25	61000	-22.95	20230425	41500	13.25	20230316	61000	-22.95	20230425	41500	13.25	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
136	20231108	100446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47350	-2100	5	-4.25	20148350850	420779	77.48	49150	49350	47200	64200	34650	49450	47872.61	25.93	0	-103154	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	46154	38.97	3.23	12	0.43	1215.00	14648.00	61000	20230425	-22.38	41500	20230316	14.10	61000	-22.38	20230425	41500	14.10	20230316	61000	-22.38	20230425	41500	14.10	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
137	20231108	090444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	-900	5	-1.82	2794548600	57161	10.53	49150	49350	48350	64200	34650	49450	48859.18	25.93	0	265	50050	49750	49150	48850	48250	49900	49000	4874	14750	5000	36590	50	1	97475107	47324	39.96	3.31	12	0.06	1215.00	14648.00	61000	20230425	-20.41	41500	20230316	16.99	61000	-20.41	20230425	41500	16.99	20230316	61000	-20.41	20230425	41500	16.99	20230316	0.86	N	047810	5000	4873 억	25270527	N	N	2063	N	N
138	20231107	160446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49450	400	2	0.82	26171109950	533323	85.50	48950	49450	48550	63700	34350	49050	49068.26	25.83	0	130022	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	48201	40.70	3.38	12	0.55	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2063	N	N
139	20231107	150446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	-100	5	-0.20	23387259050	476813	76.44	48950	49450	48550	63700	34350	49050	49049.12	25.83	0	102792	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	47714	40.29	3.34	12	0.49	1215.00	14648.00	61000	20230425	-19.75	41500	20230316	17.95	61000	-19.75	20230425	41500	17.95	20230316	61000	-19.75	20230425	41500	17.95	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
140	20231107	140448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	-150	5	-0.31	18745184500	381734	61.20	48950	49450	48550	63700	34350	49050	49105.36	25.83	0	63983	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	47665	40.25	3.34	12	0.39	1215.00	14648.00	61000	20230425	-19.84	41500	20230316	17.83	61000	-19.84	20230425	41500	17.83	20230316	61000	-19.84	20230425	41500	17.83	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
141	20231107	130447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	-50	5	-0.10	15737089250	320367	51.36	48950	49450	48550	63700	34350	49050	49122.07	25.83	0	49955	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	47763	40.33	3.35	12	0.33	1215.00	14648.00	61000	20230425	-19.67	41500	20230316	18.07	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
142	20231107	120444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	0	3	0.00	12702632450	258302	41.41	48950	49450	48550	63700	34350	49050	49177.45	25.83	0	46373	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	47812	40.37	3.35	12	0.26	1215.00	14648.00	61000	20230425	-19.59	41500	20230316	18.19	61000	-19.59	20230425	41500	18.19	20230316	61000	-19.59	20230425	41500	18.19	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
143	20231107	110445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	300	2	0.61	10332355550	210126	33.69	48950	49450	48550	63700	34350	49050	49172.19	25.83	0	40217	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	48104	40.62	3.37	12	0.22	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
144	20231107	100450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	50	2	0.10	7610376650	154862	24.83	48950	49450	48550	63700	34350	49050	49142.96	25.83	0	20249	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	47860	40.41	3.35	12	0.16	1215.00	14648.00	61000	20230425	-19.51	41500	20230316	18.31	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
145	20231107	090438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	300	2	0.61	1277598000	26072	4.18	48950	49350	48550	63700	34350	49050	49002.68	25.83	0	870	50916	49982	49016	48082	47116	49500	47600	4874	14650	5000	36290	50	1	97475107	48104	40.62	3.37	12	0.03	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.88	N	047810	5000	4873 억	25180993	N	N	2140	N	N
146	20231106	160435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	750	2	1.55	30048863500	618618	128.56	49900	49950	48050	62700	33850	48300	48570.48	25.84	0	139518	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47812	40.37	3.35	12	0.63	1215.00	14648.00	61000	20230425	-19.59	41500	20230316	18.19	61000	-19.59	20230425	41500	18.19	20230316	61000	-19.59	20230425	41500	18.19	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	2140	N	N
147	20231106	150438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48450	150	2	0.31	26308950500	542125	112.66	49900	49950	48050	62700	33850	48300	48529.35	25.84	0	116787	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47227	39.88	3.31	12	0.56	1215.00	14648.00	61000	20230425	-20.57	41500	20230316	16.75	61000	-20.57	20230425	41500	16.75	20230316	61000	-20.57	20230425	41500	16.75	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
148	20231106	140434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	250	2	0.52	21858063600	450142	93.55	49900	49950	48050	62700	33850	48300	48558.21	25.84	0	87879	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47324	39.96	3.31	12	0.46	1215.00	14648.00	61000	20230425	-20.41	41500	20230316	16.99	61000	-20.41	20230425	41500	16.99	20230316	61000	-20.41	20230425	41500	16.99	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
149	20231106	130441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48700	400	2	0.83	19077498700	392952	81.66	49900	49950	48050	62700	33850	48300	48549.25	25.84	0	66262	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47470	40.08	3.32	12	0.40	1215.00	14648.00	61000	20230425	-20.16	41500	20230316	17.35	61000	-20.16	20230425	41500	17.35	20230316	61000	-20.16	20230425	41500	17.35	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
150	20231106	120438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	300	2	0.62	16038920600	330598	68.70	49900	49950	48050	62700	33850	48300	48514.94	25.84	0	42324	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47373	40.00	3.32	12	0.34	1215.00	14648.00	61000	20230425	-20.33	41500	20230316	17.11	61000	-20.33	20230425	41500	17.11	20230316	61000	-20.33	20230425	41500	17.11	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
151	20231106	110439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48500	200	2	0.41	11637812350	239496	49.77	49900	49950	48050	62700	33850	48300	48593.05	25.84	0	27297	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47275	39.92	3.31	12	0.25	1215.00	14648.00	61000	20230425	-20.49	41500	20230316	16.87	61000	-20.49	20230425	41500	16.87	20230316	61000	-20.49	20230425	41500	16.87	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
152	20231106	100417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	100	2	0.21	8271742100	170140	35.36	49900	49950	48050	62700	33850	48300	48617.46	25.84	0	4145	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47178	39.84	3.30	12	0.17	1215.00	14648.00	61000	20230425	-20.66	41500	20230316	16.63	61000	-20.66	20230425	41500	16.63	20230316	61000	-20.66	20230425	41500	16.63	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
153	20231106	090438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	250	2	0.52	2629823300	53491	11.12	49900	49950	48400	62700	33850	48300	49165.46	25.84	0	-8676	49433	48866	47883	47316	46333	49150	47600	4874	14400	5000	35740	50	1	97475107	47324	39.96	3.31	12	0.05	1215.00	14648.00	61000	20230425	-20.41	41500	20230316	16.99	61000	-20.41	20230425	41500	16.99	20230316	61000	-20.41	20230425	41500	16.99	20230316	0.88	Y	047810	5000	4873 억	25192207	N	N	34241	N	N
154	20231103	160432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	1400	2	2.99	22981002800	479906	60.79	46900	48450	46900	60900	32850	46900	47887.47	25.68	0	118370	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	47080	39.75	3.30	12	0.49	1215.00	14648.00	61000	20230425	-20.82	41500	20230316	16.39	61000	-20.82	20230425	41500	16.39	20230316	61000	-20.82	20230425	41500	16.39	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	34241	N	N
155	20231103	150432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	1300	2	2.77	21518180650	449590	56.95	46900	48450	46900	60900	32850	46900	47863.02	25.68	0	107500	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46983	39.67	3.29	12	0.46	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
156	20231103	140432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48100	1200	2	2.56	19108583200	399577	50.61	46900	48450	46900	60900	32850	46900	47823.37	25.68	0	103638	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46886	39.59	3.28	12	0.41	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
157	20231103	130432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48000	1100	2	2.35	15231827550	319114	40.42	46900	48200	46900	60900	32850	46900	47733.13	25.68	0	84733	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46788	39.51	3.28	12	0.33	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
158	20231103	120431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	800	2	1.71	12273950500	257492	32.62	46900	48100	46900	60900	32850	46900	47669.03	25.68	0	62443	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46496	39.26	3.26	12	0.26	1215.00	14648.00	61000	20230425	-21.80	41500	20230316	14.94	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	41500	14.94	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
159	20231103	110434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	850	2	1.81	10658501350	223624	28.33	46900	48100	46900	60900	32850	46900	47664.58	25.68	0	56490	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46544	39.30	3.26	12	0.23	1215.00	14648.00	61000	20230425	-21.72	41500	20230316	15.06	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	41500	15.06	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
160	20231103	100429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47450	550	2	1.17	8423843750	176611	22.37	46900	48100	46900	60900	32850	46900	47699.78	25.68	0	50919	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46252	39.05	3.24	12	0.18	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
161	20231103	090427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47400	500	2	1.07	1631890900	34472	4.37	46900	47600	46900	60900	32850	46900	47347.10	25.68	0	8594	49266	48082	46916	45732	44566	48675	46325	4874	14000	5000	34700	50	1	97475107	46203	39.01	3.24	12	0.04	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	0.90	Y	047810	5000	4873 억	25026995	N	N	25210	N	N
162	20231102	160428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	1200	2	2.63	37177719650	787620	99.89	45750	48100	45750	59400	32000	45700	47203.08	25.57	0	335286	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	45716	38.60	3.20	12	0.81	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	25180	N	N
163	20231102	150433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	1200	2	2.63	34867976750	738364	93.64	45750	48100	45750	59400	32000	45700	47223.58	25.57	0	315583	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	45716	38.60	3.20	12	0.76	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
164	20231102	140425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	1300	2	2.84	31902259250	675179	85.63	45750	48100	45750	59400	32000	45700	47250.40	25.57	0	287176	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	45813	38.68	3.21	12	0.69	1215.00	14648.00	61000	20230425	-22.95	41500	20230316	13.25	61000	-22.95	20230425	41500	13.25	20230316	61000	-22.95	20230425	41500	13.25	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
165	20231102	130429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47300	1600	2	3.50	28532196850	603530	76.54	45750	48100	45750	59400	32000	45700	47275.89	25.57	0	250838	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	46106	38.93	3.23	12	0.62	1215.00	14648.00	61000	20230425	-22.46	41500	20230316	13.98	61000	-22.46	20230425	41500	13.98	20230316	61000	-22.46	20230425	41500	13.98	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
166	20231102	120426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47200	1500	2	3.28	25365879250	536372	68.02	45750	48100	45750	59400	32000	45700	47292.00	25.57	0	221815	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	46008	38.85	3.22	12	0.55	1215.00	14648.00	61000	20230425	-22.62	41500	20230316	13.73	61000	-22.62	20230425	41500	13.73	20230316	61000	-22.62	20230425	41500	13.73	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
167	20231102	110427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47400	1700	2	3.72	22885877850	484029	61.39	45750	48100	45750	59400	32000	45700	47282.50	25.57	0	198077	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	46203	39.01	3.24	12	0.50	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
168	20231102	100427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47200	1500	2	3.28	18813023000	398014	50.48	45750	48100	45750	59400	32000	45700	47267.79	25.57	0	159669	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	46008	38.85	3.22	12	0.41	1215.00	14648.00	61000	20230425	-22.62	41500	20230316	13.73	61000	-22.62	20230425	41500	13.73	20230316	61000	-22.62	20230425	41500	13.73	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
169	20231102	090431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46400	700	2	1.53	1932345500	41781	5.30	45750	46650	45750	59400	32000	45700	46251.24	25.57	0	7060	47000	46350	45200	44550	43400	46675	44875	4874	13700	5000	33810	50	1	97475107	45228	38.19	3.17	12	0.04	1215.00	14648.00	61000	20230425	-23.93	41500	20230316	11.81	61000	-23.93	20230425	41500	11.81	20230316	61000	-23.93	20230425	41500	11.81	20230316	0.84	Y	047810	5000	4873 억	24919689	N	N	156598	N	N
170	20231101	160427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45700	1500	2	3.39	35411723300	784901	57.52	44750	45850	44050	57400	30950	44200	45114.85	25.56	0	-23953	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	44546	37.61	3.12	12	0.81	1215.00	14648.00	61000	20230425	-25.08	41500	20230316	10.12	61000	-25.08	20230425	41500	10.12	20230316	61000	-25.08	20230425	41500	10.12	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	156382	N	N
171	20231101	150425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45600	1400	2	3.17	32707834700	725632	53.17	44750	45850	44050	57400	30950	44200	45074.98	25.56	0	-27020	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	44449	37.53	3.11	12	0.74	1215.00	14648.00	61000	20230425	-25.25	41500	20230316	9.88	61000	-25.25	20230425	41500	9.88	20230316	61000	-25.25	20230425	41500	9.88	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
172	20231101	140422	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45250	1050	2	2.38	27106653200	602582	44.16	44750	45550	44050	57400	30950	44200	44984.19	25.56	0	-43939	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	44107	37.24	3.09	12	0.62	1215.00	14648.00	61000	20230425	-25.82	41500	20230316	9.04	61000	-25.82	20230425	41500	9.04	20230316	61000	-25.82	20230425	41500	9.04	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
173	20231101	130425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45300	1100	2	2.49	24184845450	537909	39.42	44750	45550	44050	57400	30950	44200	44960.87	25.56	0	-51606	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	44156	37.28	3.09	12	0.55	1215.00	14648.00	61000	20230425	-25.74	41500	20230316	9.16	61000	-25.74	20230425	41500	9.16	20230316	61000	-25.74	20230425	41500	9.16	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
174	20231101	120434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45100	900	2	2.04	21331494450	474756	34.79	44750	45550	44050	57400	30950	44200	44931.51	25.56	0	-61574	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	43961	37.12	3.08	12	0.49	1215.00	14648.00	61000	20230425	-26.07	41500	20230316	8.67	61000	-26.07	20230425	41500	8.67	20230316	61000	-26.07	20230425	41500	8.67	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
175	20231101	110437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45050	850	2	1.92	18253065550	406345	29.78	44750	45550	44050	57400	30950	44200	44920.15	25.56	0	-62704	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	43913	37.08	3.08	12	0.42	1215.00	14648.00	61000	20230425	-26.15	41500	20230316	8.55	61000	-26.15	20230425	41500	8.55	20230316	61000	-26.15	20230425	41500	8.55	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
176	20231101	100432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45050	850	2	1.92	12883600550	286981	21.03	44750	45550	44050	57400	30950	44200	44893.60	25.56	0	-58255	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	43913	37.08	3.08	12	0.29	1215.00	14648.00	61000	20230425	-26.15	41500	20230316	8.55	61000	-26.15	20230425	41500	8.55	20230316	61000	-26.15	20230425	41500	8.55	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N
177	20231101	090433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	44250	50	2	0.11	2419543200	54514	3.99	44750	44800	44050	57400	30950	44200	44383.94	25.56	0	-20536	51600	47900	45750	42050	39900	46825	40975	4874	13200	5000	32700	50	1	97475107	43133	36.42	3.02	12	0.06	1215.00	14648.00	61000	20230425	-27.46	41500	20230316	6.63	61000	-27.46	20230425	41500	6.63	20230316	61000	-27.46	20230425	41500	6.63	20230316	0.86	Y	047810	5000	4873 억	24910331	N	N	371989	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History