KissMeData/011210/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 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	160302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	-800	5	-1.32	5707468000	95415	76.26	60300	60600	59300	78500	42300	60400	59817.94	12.84	0	-6349	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16208	24.78	0.47	12	0.35	2405.00	125657.00	70500	20230706	-15.46	49000	20230103	21.63	70500	-15.46	20230706	49000	21.63	20230103	70500	-15.46	20230706	49000	21.63	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	29	N	N
3	20231130	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	-600	5	-0.99	3760385200	62773	50.17	60300	60600	59300	78500	42300	60400	59904.50	12.84	0	-6017	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16263	24.86	0.48	12	0.23	2405.00	125657.00	70500	20230706	-15.18	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	70500	-15.18	20230706	49000	22.04	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
4	20231130	140301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	-1100	5	-1.82	3153407800	52598	42.04	60300	60600	59300	78500	42300	60400	59953.00	12.84	0	-3380	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16127	24.66	0.47	12	0.19	2405.00	125657.00	70500	20230706	-15.89	49000	20230103	21.02	70500	-15.89	20230706	49000	21.02	20230103	70500	-15.89	20230706	49000	21.02	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
5	20231130	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	-400	5	-0.66	2235968400	37222	29.75	60300	60600	59600	78500	42300	60400	60071.15	12.84	0	830	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16317	24.95	0.48	12	0.14	2405.00	125657.00	70500	20230706	-14.89	49000	20230103	22.45	70500	-14.89	20230706	49000	22.45	20230103	70500	-14.89	20230706	49000	22.45	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
6	20231130	120305	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	0	3	0.00	1933412300	32192	25.73	60300	60600	59600	78500	42300	60400	60058.78	12.84	0	766	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16426	25.11	0.48	12	0.12	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	70500	-14.33	20230706	49000	23.27	20230103	70500	-14.33	20230706	49000	23.27	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
7	20231130	110303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60200	-200	5	-0.33	1529058500	25496	20.38	60300	60600	59600	78500	42300	60400	59972.49	12.84	0	984	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16371	25.03	0.48	12	0.09	2405.00	125657.00	70500	20230706	-14.61	49000	20230103	22.86	70500	-14.61	20230706	49000	22.86	20230103	70500	-14.61	20230706	49000	22.86	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
8	20231130	100300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	-600	5	-0.99	1017136900	16970	13.56	60300	60600	59600	78500	42300	60400	59937.35	12.84	0	-271	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16263	24.86	0.48	12	0.06	2405.00	125657.00	70500	20230706	-15.18	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	70500	-15.18	20230706	49000	22.04	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
9	20231130	090302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	0	3	0.00	58812800	976	0.78	60300	60400	60200	78500	42300	60400	60259.02	12.84	0	139	62066	61232	59766	58932	57466	61650	59350	1360	18100	5000	45900	100	1	27195083	16426	25.11	0.48	12	0.00	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	70500	-14.33	20230706	49000	23.27	20230103	70500	-14.33	20230706	49000	23.27	20230103	0.89	N	011210	5000	1359 억	3492701	N	N	653	N	N
10	20231129	160300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	1400	2	2.37	7478112300	124988	150.14	58700	60600	58300	76700	41300	59000	59828.70	12.83	0	4741	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16426	25.11	0.48	12	0.46	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	70500	-14.33	20230706	49000	23.27	20230103	70500	-14.33	20230706	49000	23.27	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	653	N	N
11	20231129	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	1400	2	2.37	6980624800	116747	140.24	58700	60600	58300	76700	41300	59000	59792.76	12.83	0	2953	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16426	25.11	0.48	12	0.43	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	70500	-14.33	20230706	49000	23.27	20230103	70500	-14.33	20230706	49000	23.27	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
12	20231129	140301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60500	1500	2	2.54	5206446800	87314	104.88	58700	60600	58300	76700	41300	59000	59629.00	12.83	0	5226	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16453	25.16	0.48	12	0.32	2405.00	125657.00	70500	20230706	-14.18	49000	20230103	23.47	70500	-14.18	20230706	49000	23.47	20230103	70500	-14.18	20230706	49000	23.47	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
13	20231129	130303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	600	2	1.02	2808267000	47412	56.95	58700	59900	58300	76700	41300	59000	59231.14	12.83	0	4267	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16208	24.78	0.47	12	0.17	2405.00	125657.00	70500	20230706	-15.46	49000	20230103	21.63	70500	-15.46	20230706	49000	21.63	20230103	70500	-15.46	20230706	49000	21.63	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
14	20231129	120302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	800	2	1.36	2194078500	37125	44.60	58700	59800	58300	76700	41300	59000	59099.76	12.83	0	3053	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16263	24.86	0.48	12	0.14	2405.00	125657.00	70500	20230706	-15.18	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	70500	-15.18	20230706	49000	22.04	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
15	20231129	110300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	100	2	0.17	1280797400	21808	26.20	58700	59300	58300	76700	41300	59000	58730.62	12.83	0	1879	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	16072	24.57	0.47	12	0.08	2405.00	125657.00	70500	20230706	-16.17	49000	20230103	20.61	70500	-16.17	20230706	49000	20.61	20230103	70500	-16.17	20230706	49000	20.61	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
16	20231129	100259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	-300	5	-0.51	849998900	14512	17.43	58700	59000	58300	76700	41300	59000	58572.14	12.83	0	1517	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	15964	24.41	0.47	12	0.05	2405.00	125657.00	70500	20230706	-16.74	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	70500	-16.74	20230706	49000	19.80	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
17	20231129	090300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-400	5	-0.68	62734200	1070	1.29	58700	58700	58500	76700	41300	59000	58630.09	12.83	0	-485	60400	59700	58800	58100	57200	60050	58450	1360	17700	5000	44840	100	1	27195083	15936	24.37	0.47	12	0.00	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.90	N	011210	5000	1359 억	3490485	N	N	42	N	N
18	20231128	160301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	200	2	0.34	4903584700	83072	123.73	58500	59500	57900	76400	41200	58800	59028.17	12.85	0	-2496	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16045	24.53	0.47	12	0.31	2405.00	125657.00	70500	20230706	-16.31	49000	20230103	20.41	70500	-16.31	20230706	49000	20.41	20230103	70500	-16.31	20230706	49000	20.41	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	42	N	N
19	20231128	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	300	2	0.51	4534465000	76827	114.42	58500	59500	57900	76400	41200	58800	59021.76	12.85	0	-2076	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16072	24.57	0.47	12	0.28	2405.00	125657.00	70500	20230706	-16.17	49000	20230103	20.61	70500	-16.17	20230706	49000	20.61	20230103	70500	-16.17	20230706	49000	20.61	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
20	20231128	140259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	300	2	0.51	3863384700	65498	97.55	58500	59500	57900	76400	41200	58800	58984.77	12.85	0	965	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16072	24.57	0.47	12	0.24	2405.00	125657.00	70500	20230706	-16.17	49000	20230103	20.61	70500	-16.17	20230706	49000	20.61	20230103	70500	-16.17	20230706	49000	20.61	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
21	20231128	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	200	2	0.34	3418881000	57981	86.36	58500	59500	57900	76400	41200	58800	58965.54	12.85	0	3394	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16045	24.53	0.47	12	0.21	2405.00	125657.00	70500	20230706	-16.31	49000	20230103	20.41	70500	-16.31	20230706	49000	20.41	20230103	70500	-16.31	20230706	49000	20.41	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
22	20231128	120259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	500	2	0.85	2990720500	50741	75.57	58500	59500	57900	76400	41200	58800	58940.91	12.85	0	4805	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16127	24.66	0.47	12	0.19	2405.00	125657.00	70500	20230706	-15.89	49000	20230103	21.02	70500	-15.89	20230706	49000	21.02	20230103	70500	-15.89	20230706	49000	21.02	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
23	20231128	110259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59400	600	2	1.02	2493292100	42357	63.09	58500	59500	57900	76400	41200	58800	58863.76	12.85	0	6835	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	16154	24.70	0.47	12	0.16	2405.00	125657.00	70500	20230706	-15.74	49000	20230103	21.22	70500	-15.74	20230706	49000	21.22	20230103	70500	-15.74	20230706	49000	21.22	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
24	20231128	100259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	0	3	0.00	1261427200	21539	32.08	58500	59000	57900	76400	41200	58800	58564.80	12.85	0	2924	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	15991	24.45	0.47	12	0.08	2405.00	125657.00	70500	20230706	-16.60	49000	20230103	20.00	70500	-16.60	20230706	49000	20.00	20230103	70500	-16.60	20230706	49000	20.00	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
25	20231128	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	-500	5	-0.85	107835600	1851	2.76	58500	58500	57900	76400	41200	58800	58258.02	12.85	0	-519	59933	59366	58833	58266	57733	59650	58550	1360	17600	5000	44680	100	1	27195083	15855	24.24	0.46	12	0.01	2405.00	125657.00	70500	20230706	-17.30	49000	20230103	18.98	70500	-17.30	20230706	49000	18.98	20230103	70500	-17.30	20230706	49000	18.98	20230103	0.97	N	011210	5000	1359 억	3494961	N	N	47	N	N
26	20231127	160300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	400	2	0.68	3919942200	66755	44.77	58400	59400	58300	75900	40900	58400	58721.19	12.85	1992	278	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15991	24.45	0.47	12	0.25	2405.00	125657.00	70500	20230706	-16.60	49000	20230103	20.00	70500	-16.60	20230706	49000	20.00	20230103	70500	-16.60	20230706	49000	20.00	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	47	N	N
27	20231127	150259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	300	2	0.51	3529480400	60109	40.31	58400	59400	58300	75900	40900	58400	58718.00	12.85	1992	-751	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15964	24.41	0.47	12	0.22	2405.00	125657.00	70500	20230706	-16.74	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	70500	-16.74	20230706	49000	19.80	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
28	20231127	140300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	200	2	0.34	3024522400	51485	34.53	58400	59400	58300	75900	40900	58400	58745.70	12.85	1992	-2470	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15936	24.37	0.47	12	0.19	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
29	20231127	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	300	2	0.51	2358070800	40096	26.89	58400	59400	58300	75900	40900	58400	58810.62	12.85	1992	-1636	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15964	24.41	0.47	12	0.15	2405.00	125657.00	70500	20230706	-16.74	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	70500	-16.74	20230706	49000	19.80	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
30	20231127	120300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	300	2	0.51	2138427000	36347	24.38	58400	59400	58300	75900	40900	58400	58833.66	12.85	1992	-1733	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15964	24.41	0.47	12	0.13	2405.00	125657.00	70500	20230706	-16.74	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	70500	-16.74	20230706	49000	19.80	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
31	20231127	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	200	2	0.34	1777321100	30175	20.24	58400	59400	58300	75900	40900	58400	58900.45	12.85	1992	-1492	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15936	24.37	0.47	12	0.11	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
32	20231127	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	300	2	0.51	1281793600	21759	14.59	58400	59400	58300	75900	40900	58400	58908.66	12.85	1992	-1449	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15964	24.41	0.47	12	0.08	2405.00	125657.00	70500	20230706	-16.74	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	70500	-16.74	20230706	49000	19.80	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
33	20231127	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	200	2	0.34	75011200	1280	0.86	58400	58700	58400	75900	40900	58400	58602.50	12.85	1992	-255	60400	59400	58000	57000	55600	59900	57500	1360	17500	5000	44380	100	1	27195083	15936	24.37	0.47	12	0.00	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.98	N	011210	5000	1359 억	3495858	N	N	44	N	N
34	20231124	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58400	1600	2	2.82	8655567400	148738	110.12	56800	59000	56600	73800	39800	56800	58193.07	12.76	-48	30605	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15882	24.28	0.46	12	0.55	2405.00	125657.00	70500	20230706	-17.16	49000	20230103	19.18	70500	-17.16	20230706	49000	19.18	20230103	70500	-17.16	20230706	49000	19.18	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	44	N	N
35	20231124	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	1800	2	3.17	8041408700	138241	102.35	56800	59000	56600	73800	39800	56800	58169.49	12.76	-48	29901	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15936	24.37	0.47	12	0.51	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
36	20231124	140258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58500	1700	2	2.99	6900393000	118758	87.92	56800	59000	56600	73800	39800	56800	58104.66	12.76	-48	27274	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15909	24.32	0.47	12	0.44	2405.00	125657.00	70500	20230706	-17.02	49000	20230103	19.39	70500	-17.02	20230706	49000	19.39	20230103	70500	-17.02	20230706	49000	19.39	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
37	20231124	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58500	1700	2	2.99	6334090600	109041	80.73	56800	59000	56600	73800	39800	56800	58089.07	12.76	-48	28289	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15909	24.32	0.47	12	0.40	2405.00	125657.00	70500	20230706	-17.02	49000	20230103	19.39	70500	-17.02	20230706	49000	19.39	20230103	70500	-17.02	20230706	49000	19.39	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
38	20231124	120259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	2100	2	3.70	5617724400	96820	71.68	56800	59000	56600	73800	39800	56800	58022.35	12.76	-48	28916	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	16018	24.49	0.47	12	0.36	2405.00	125657.00	70500	20230706	-16.45	49000	20230103	20.20	70500	-16.45	20230706	49000	20.20	20230103	70500	-16.45	20230706	49000	20.20	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
39	20231124	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	1800	2	3.17	4162361500	72014	53.32	56800	58700	56600	73800	39800	56800	57799.34	12.76	-48	27334	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15936	24.37	0.47	12	0.26	2405.00	125657.00	70500	20230706	-16.88	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	70500	-16.88	20230706	49000	19.59	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
40	20231124	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	600	2	1.06	1202578900	21034	15.57	56800	57500	56600	73800	39800	56800	57173.10	12.76	-48	8903	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15610	23.87	0.46	12	0.08	2405.00	125657.00	70500	20230706	-18.58	49000	20230103	17.14	70500	-18.58	20230706	49000	17.14	20230103	70500	-18.58	20230706	49000	17.14	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
41	20231124	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-200	5	-0.35	76884800	1354	1.00	56800	56900	56600	73800	39800	56800	56783.46	12.76	-48	84	57666	57232	56466	56032	55266	57450	56250	1360	17000	5000	43160	100	1	27195083	15392	23.53	0.45	12	0.00	2405.00	125657.00	70500	20230706	-19.72	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	70500	-19.72	20230706	49000	15.51	20230103	0.97	N	011210	5000	1359 억	3468929	N	N	340	N	N
42	20231123	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	900	2	1.61	7612163900	134997	118.69	56200	56900	55700	72600	39200	55900	56387.34	12.72	0	31755	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15447	23.62	0.45	12	0.50	2405.00	125657.00	70500	20230706	-19.43	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	70500	-19.43	20230706	49000	15.92	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	340	N	N
43	20231123	150301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	800	2	1.43	7180352500	127387	112.00	56200	56900	55700	72600	39200	55900	56366.45	12.72	0	28903	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15420	23.58	0.45	12	0.47	2405.00	125657.00	70500	20230706	-19.57	49000	20230103	15.71	70500	-19.57	20230706	49000	15.71	20230103	70500	-19.57	20230706	49000	15.71	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
44	20231123	140258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	600	2	1.07	6314566300	112077	98.54	56200	56900	55700	72600	39200	55900	56341.32	12.72	0	23963	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15365	23.49	0.45	12	0.41	2405.00	125657.00	70500	20230706	-19.86	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	70500	-19.86	20230706	49000	15.31	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
45	20231123	130259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	500	2	0.89	5715237300	101465	89.21	56200	56900	55700	72600	39200	55900	56327.18	12.72	0	19903	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15338	23.45	0.45	12	0.37	2405.00	125657.00	70500	20230706	-20.00	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	70500	-20.00	20230706	49000	15.10	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
46	20231123	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56300	400	2	0.72	5008510200	88899	78.16	56200	56900	55700	72600	39200	55900	56339.33	12.72	0	15091	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15311	23.41	0.45	12	0.33	2405.00	125657.00	70500	20230706	-20.14	49000	20230103	14.90	70500	-20.14	20230706	49000	14.90	20230103	70500	-20.14	20230706	49000	14.90	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
47	20231123	110300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	700	2	1.25	3764210500	66892	58.81	56200	56700	55700	72600	39200	55900	56272.95	12.72	0	9664	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15392	23.53	0.45	12	0.25	2405.00	125657.00	70500	20230706	-19.72	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	70500	-19.72	20230706	49000	15.51	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
48	20231123	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	600	2	1.07	2256490900	40200	35.34	56200	56700	55700	72600	39200	55900	56131.61	12.72	0	6620	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15365	23.49	0.45	12	0.15	2405.00	125657.00	70500	20230706	-19.86	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	70500	-19.86	20230706	49000	15.31	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
49	20231123	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	100	2	0.18	186003400	3316	2.92	56200	56300	55900	72600	39200	55900	56092.70	12.72	0	-381	57100	56500	55900	55300	54700	56200	55000	1360	16700	5000	42480	100	1	27195083	15229	23.28	0.45	12	0.01	2405.00	125657.00	70500	20230706	-20.57	49000	20230103	14.29	70500	-20.57	20230706	49000	14.29	20230103	70500	-20.57	20230706	49000	14.29	20230103	0.95	N	011210	5000	1359 억	3458070	N	N	12	N	N
50	20231122	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55900	-500	5	-0.89	6318539100	112960	77.59	56500	56500	55300	73300	39500	56400	55936.08	12.80	0	11675	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15202	23.24	0.44	12	0.42	2405.00	125657.00	70500	20230706	-20.71	49000	20230103	14.08	70500	-20.71	20230706	49000	14.08	20230103	70500	-20.71	20230706	49000	14.08	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	12	N	N
51	20231122	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-400	5	-0.71	5920960000	105853	72.71	56500	56500	55300	73300	39500	56400	55935.68	12.80	0	10632	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15229	23.28	0.45	12	0.39	2405.00	125657.00	70500	20230706	-20.57	49000	20230103	14.29	70500	-20.57	20230706	49000	14.29	20230103	70500	-20.57	20230706	49000	14.29	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
52	20231122	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-400	5	-0.71	4917910600	87926	60.40	56500	56500	55300	73300	39500	56400	55932.38	12.80	0	6630	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15229	23.28	0.45	12	0.32	2405.00	125657.00	70500	20230706	-20.57	49000	20230103	14.29	70500	-20.57	20230706	49000	14.29	20230103	70500	-20.57	20230706	49000	14.29	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
53	20231122	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-300	5	-0.53	3872652400	69257	47.57	56500	56500	55300	73300	39500	56400	55917.13	12.80	0	1537	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15256	23.33	0.45	12	0.25	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
54	20231122	120301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-300	5	-0.53	3148951600	56336	38.70	56500	56500	55300	73300	39500	56400	55895.90	12.80	0	556	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15256	23.33	0.45	12	0.21	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
55	20231122	110307	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-300	5	-0.53	2618686300	46882	32.20	56500	56500	55300	73300	39500	56400	55856.97	12.80	0	-1541	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15256	23.33	0.45	12	0.17	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
56	20231122	100301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-300	5	-0.53	1693743900	30359	20.85	56500	56500	55300	73300	39500	56400	55790.50	12.80	0	-2087	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15256	23.33	0.45	12	0.11	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
57	20231122	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55700	-700	5	-1.24	275943700	4919	3.38	56500	56500	55700	73300	39500	56400	56097.52	12.80	0	-527	57466	56932	56566	56032	55666	56750	55850	1360	16900	5000	42860	100	1	27195083	15148	23.16	0.44	12	0.02	2405.00	125657.00	70500	20230706	-20.99	49000	20230103	13.67	70500	-20.99	20230706	49000	13.67	20230103	70500	-20.99	20230706	49000	13.67	20230103	0.93	N	011210	5000	1359 억	3481147	N	N	1	N	N
58	20231121	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	-300	5	-0.53	8243203500	145452	150.03	56500	57100	56200	73700	39700	56700	56673.23	12.84	0	35807	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15338	23.45	0.45	12	0.53	2405.00	125657.00	70500	20230706	-20.00	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	70500	-20.00	20230706	49000	15.10	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	1	N	N
59	20231121	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	-300	5	-0.53	7437160700	131150	135.28	56500	57100	56300	73700	39700	56700	56707.29	12.84	0	31763	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15338	23.45	0.45	12	0.48	2405.00	125657.00	70500	20230706	-20.00	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	70500	-20.00	20230706	49000	15.10	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
60	20231121	140249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	-300	5	-0.53	5507404700	97006	100.06	56500	57100	56300	73700	39700	56700	56773.86	12.84	0	19421	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15338	23.45	0.45	12	0.36	2405.00	125657.00	70500	20230706	-20.00	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	70500	-20.00	20230706	49000	15.10	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
61	20231121	130250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	300	2	0.53	3438179400	60490	62.39	56500	57100	56300	73700	39700	56700	56838.81	12.84	0	8348	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15501	23.70	0.45	12	0.22	2405.00	125657.00	70500	20230706	-19.15	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	70500	-19.15	20230706	49000	16.33	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
62	20231121	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	300	2	0.53	2590809500	45618	47.05	56500	57100	56300	73700	39700	56700	56793.58	12.84	0	4900	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15501	23.70	0.45	12	0.17	2405.00	125657.00	70500	20230706	-19.15	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	70500	-19.15	20230706	49000	16.33	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
63	20231121	110248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	400	2	0.71	1861406100	32815	33.85	56500	57100	56300	73700	39700	56700	56724.25	12.84	0	982	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15528	23.74	0.45	12	0.12	2405.00	125657.00	70500	20230706	-19.01	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	70500	-19.01	20230706	49000	16.53	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
64	20231121	100244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	200	2	0.35	1108625700	19596	20.21	56500	56900	56300	73700	39700	56700	56574.07	12.84	0	1173	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15474	23.66	0.45	12	0.07	2405.00	125657.00	70500	20230706	-19.29	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	70500	-19.29	20230706	49000	16.12	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
65	20231121	090245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	200	2	0.35	72937600	1288	1.33	56500	56900	56500	73700	39700	56700	56628.46	12.84	0	-232	57766	57232	56466	55932	55166	56850	55550	1360	17000	5000	43090	100	1	27195083	15474	23.66	0.45	12	0.00	2405.00	125657.00	70500	20230706	-19.29	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	70500	-19.29	20230706	49000	16.12	20230103	0.95	N	011210	5000	1359 억	3492539	N	N	52	N	N
66	20231120	160246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-400	5	-0.70	5444148500	96748	74.00	57000	57000	55700	74200	40000	57100	56270.58	12.91	0	-21430	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15420	23.58	0.45	12	0.36	2405.00	125657.00	70500	20230706	-19.57	49000	20230103	15.71	70500	-19.57	20230706	49000	15.71	20230103	70500	-19.57	20230706	49000	15.71	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	52	N	N
67	20231120	150248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-200	5	-0.35	5078199600	90298	69.06	57000	57000	55700	74200	40000	57100	56238.20	12.91	0	-20016	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15474	23.66	0.45	12	0.33	2405.00	125657.00	70500	20230706	-19.29	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	70500	-19.29	20230706	49000	16.12	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
68	20231120	140249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-500	5	-0.88	4220140400	75178	57.50	57000	57000	55700	74200	40000	57100	56135.27	12.91	0	-18367	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15392	23.53	0.45	12	0.28	2405.00	125657.00	70500	20230706	-19.72	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	70500	-19.72	20230706	49000	15.51	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
69	20231120	130246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-600	5	-1.05	3868473000	68953	52.74	57000	57000	55700	74200	40000	57100	56103.00	12.91	0	-16657	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15365	23.49	0.45	12	0.25	2405.00	125657.00	70500	20230706	-19.86	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	70500	-19.86	20230706	49000	15.31	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
70	20231120	120246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	-900	5	-1.58	3563071400	63534	48.59	57000	57000	55700	74200	40000	57100	56081.28	12.91	0	-15157	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15284	23.37	0.45	12	0.23	2405.00	125657.00	70500	20230706	-20.28	49000	20230103	14.69	70500	-20.28	20230706	49000	14.69	20230103	70500	-20.28	20230706	49000	14.69	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
71	20231120	110246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-1100	5	-1.93	3063990300	54654	41.80	57000	57000	55700	74200	40000	57100	56061.54	12.91	0	-13624	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15229	23.28	0.45	12	0.20	2405.00	125657.00	70500	20230706	-20.57	49000	20230103	14.29	70500	-20.57	20230706	49000	14.29	20230103	70500	-20.57	20230706	49000	14.29	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
72	20231120	100246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-1000	5	-1.75	2309008900	41172	31.49	57000	57000	55700	74200	40000	57100	56081.95	12.91	0	-10003	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15256	23.33	0.45	12	0.15	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
73	20231120	090246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-600	5	-1.05	208026700	3665	2.80	57000	57000	56500	74200	40000	57100	56760.08	12.91	0	-1889	58633	57866	56433	55666	54233	58250	56050	1360	17100	5000	43390	100	1	27195083	15365	23.49	0.45	12	0.01	2405.00	125657.00	70500	20230706	-19.86	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	70500	-19.86	20230706	49000	15.31	20230103	0.97	N	011210	5000	1359 억	3511729	N	N	250	N	N
74	20231117	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	1500	2	2.70	7320425100	129955	93.06	55600	57200	55000	72200	39000	55600	56328.87	12.86	864	19420	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15528	23.74	0.45	12	0.48	2405.00	125657.00	70500	20230706	-19.01	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	70500	-19.01	20230706	49000	16.53	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	250	N	N
75	20231117	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	1400	2	2.52	6450067600	114709	82.14	55600	57000	55000	72200	39000	55600	56229.83	12.86	864	18999	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15501	23.70	0.45	12	0.42	2405.00	125657.00	70500	20230706	-19.15	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	70500	-19.15	20230706	49000	16.33	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
76	20231117	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	1200	2	2.16	4755780400	84894	60.79	55600	56800	55000	72200	39000	55600	56020.22	12.86	864	18856	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15447	23.62	0.45	12	0.31	2405.00	125657.00	70500	20230706	-19.43	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	70500	-19.43	20230706	49000	15.92	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
77	20231117	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	600	2	1.08	3584035200	64113	45.91	55600	56500	55000	72200	39000	55600	55901.85	12.86	864	7747	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15284	23.37	0.45	12	0.24	2405.00	125657.00	70500	20230706	-20.28	49000	20230103	14.69	70500	-20.28	20230706	49000	14.69	20230103	70500	-20.28	20230706	49000	14.69	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
78	20231117	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	600	2	1.08	3159881200	56554	40.50	55600	56500	55000	72200	39000	55600	55873.70	12.86	864	4686	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15284	23.37	0.45	12	0.21	2405.00	125657.00	70500	20230706	-20.28	49000	20230103	14.69	70500	-20.28	20230706	49000	14.69	20230103	70500	-20.28	20230706	49000	14.69	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
79	20231117	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	500	2	0.90	2699710500	48361	34.63	55600	56500	55000	72200	39000	55600	55824.12	12.86	864	2126	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15256	23.33	0.45	12	0.18	2405.00	125657.00	70500	20230706	-20.43	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	70500	-20.43	20230706	49000	14.49	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
80	20231117	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55900	300	2	0.54	1261673100	22726	16.27	55600	56000	55000	72200	39000	55600	55516.73	12.86	864	3467	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15202	23.24	0.44	12	0.08	2405.00	125657.00	70500	20230706	-20.71	49000	20230103	14.08	70500	-20.71	20230706	49000	14.08	20230103	70500	-20.71	20230706	49000	14.08	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
81	20231117	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	-100	5	-0.18	104362900	1880	1.35	55600	55600	55000	72200	39000	55600	55512.18	12.86	864	-160	56600	56100	55300	54800	54000	56350	55050	1360	16600	5000	42250	100	1	27195083	15093	23.08	0.44	12	0.01	2405.00	125657.00	70500	20230706	-21.28	49000	20230103	13.27	70500	-21.28	20230706	49000	13.27	20230103	70500	-21.28	20230706	49000	13.27	20230103	0.99	N	011210	5000	1359 억	3496227	N	N	172	N	N
82	20231116	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	900	2	1.65	7302337500	131890	81.24	55000	55800	54500	71100	38300	54700	55366.88	12.84	0	1486	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15120	23.12	0.44	12	0.48	2405.00	125657.00	70500	20230706	-21.13	49000	20230103	13.47	70500	-21.13	20230706	49000	13.47	20230103	70500	-21.13	20230706	49000	13.47	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
83	20231116	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	900	2	1.65	6684528900	120788	74.40	55000	55800	54500	71100	38300	54700	55341.00	12.84	0	2178	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15120	23.12	0.44	12	0.44	2405.00	125657.00	70500	20230706	-21.13	49000	20230103	13.47	70500	-21.13	20230706	49000	13.47	20230103	70500	-21.13	20230706	49000	13.47	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
84	20231116	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	800	2	1.46	6115251200	110552	68.10	55000	55800	54500	71100	38300	54700	55315.61	12.84	0	3291	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15093	23.08	0.44	12	0.41	2405.00	125657.00	70500	20230706	-21.28	49000	20230103	13.27	70500	-21.28	20230706	49000	13.27	20230103	70500	-21.28	20230706	49000	13.27	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
85	20231116	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	700	2	1.28	5123404100	92720	57.12	55000	55600	54500	71100	38300	54700	55256.73	12.84	0	-2634	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15066	23.04	0.44	12	0.34	2405.00	125657.00	70500	20230706	-21.42	49000	20230103	13.06	70500	-21.42	20230706	49000	13.06	20230103	70500	-21.42	20230706	49000	13.06	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
86	20231116	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	600	2	1.10	4319045500	78182	48.16	55000	55600	54500	71100	38300	54700	55243.48	12.84	0	-3064	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15039	22.99	0.44	12	0.29	2405.00	125657.00	70500	20230706	-21.56	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	70500	-21.56	20230706	49000	12.86	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
87	20231116	110250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55200	500	2	0.91	3099363200	56060	34.53	55000	55600	54500	71100	38300	54700	55286.54	12.84	0	-2069	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	15012	22.95	0.44	12	0.21	2405.00	125657.00	70500	20230706	-21.70	49000	20230103	12.65	70500	-21.70	20230706	49000	12.65	20230103	70500	-21.70	20230706	49000	12.65	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
88	20231116	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54900	200	2	0.37	221131600	4023	2.48	55000	55100	54800	71100	38300	54700	54966.84	12.84	0	-1057	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	14930	22.83	0.44	12	0.01	2405.00	125657.00	70500	20230706	-22.13	49000	20230103	12.04	70500	-22.13	20230706	49000	12.04	20230103	70500	-22.13	20230706	49000	12.04	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
89	20231116	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54700	0	3	0.00	0	0	0.00	0	0	0	71100	38300	54700	0.00	12.84	0	0	55366	55032	54566	54232	53766	55200	54400	1360	16400	5000	41570	100	1	27195083	14876	22.74	0.44	12	0.00	2405.00	125657.00	70500	20230706	-22.41	49000	20230103	11.63	70500	-22.41	20230706	49000	11.63	20230103	70500	-22.41	20230706	49000	11.63	20230103	0.99	N	011210	5000	1359 억	3491625	N	N	0	N	N
90	20231115	160238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54700	1200	2	2.24	8847639800	161854	155.11	54500	54900	54100	69500	37500	53500	54664.29	12.84	0	10642	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14876	22.74	0.44	12	0.60	2405.00	125657.00	70500	20230706	-22.41	49000	20230103	11.63	70500	-22.41	20230706	49000	11.63	20230103	70500	-22.41	20230706	49000	11.63	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
91	20231115	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54700	1200	2	2.24	8261335500	151136	144.84	54500	54900	54100	69500	37500	53500	54661.60	12.84	0	9897	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14876	22.74	0.44	12	0.56	2405.00	125657.00	70500	20230706	-22.41	49000	20230103	11.63	70500	-22.41	20230706	49000	11.63	20230103	70500	-22.41	20230706	49000	11.63	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
92	20231115	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54600	1100	2	2.06	7145634900	130699	125.25	54500	54900	54100	69500	37500	53500	54672.45	12.84	0	6150	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14849	22.70	0.43	12	0.48	2405.00	125657.00	70500	20230706	-22.55	49000	20230103	11.43	70500	-22.55	20230706	49000	11.43	20230103	70500	-22.55	20230706	49000	11.43	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
93	20231115	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54700	1200	2	2.24	6376738200	116661	111.80	54500	54900	54100	69500	37500	53500	54660.41	12.84	0	10470	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14876	22.74	0.44	12	0.43	2405.00	125657.00	70500	20230706	-22.41	49000	20230103	11.63	70500	-22.41	20230706	49000	11.63	20230103	70500	-22.41	20230706	49000	11.63	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
94	20231115	120255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54800	1300	2	2.43	5408650100	98972	94.85	54500	54900	54100	69500	37500	53500	54648.29	12.84	0	11202	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14903	22.79	0.44	12	0.36	2405.00	125657.00	70500	20230706	-22.27	49000	20230103	11.84	70500	-22.27	20230706	49000	11.84	20230103	70500	-22.27	20230706	49000	11.84	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
95	20231115	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54900	1400	2	2.62	4196547800	76848	73.64	54500	54900	54100	69500	37500	53500	54608.42	12.84	0	12088	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14930	22.83	0.44	12	0.28	2405.00	125657.00	70500	20230706	-22.13	49000	20230103	12.04	70500	-22.13	20230706	49000	12.04	20230103	70500	-22.13	20230706	49000	12.04	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
96	20231115	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54600	1100	2	2.06	2894852800	53050	50.84	54500	54800	54100	69500	37500	53500	54568.38	12.84	0	10195	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14849	22.70	0.43	12	0.20	2405.00	125657.00	70500	20230706	-22.55	49000	20230103	11.43	70500	-22.55	20230706	49000	11.43	20230103	70500	-22.55	20230706	49000	11.43	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
97	20231115	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54400	900	2	1.68	369401500	6785	6.50	54500	54600	54200	69500	37500	53500	54443.85	12.84	0	1878	54233	53866	53333	52966	52433	54050	53150	1360	16000	5000	40660	100	1	27195083	14794	22.62	0.43	12	0.02	2405.00	125657.00	70500	20230706	-22.84	49000	20230103	11.02	70500	-22.84	20230706	49000	11.02	20230103	70500	-22.84	20230706	49000	11.02	20230103	0.96	N	011210	5000	1359 억	3491810	N	N	1630	N	N
98	20231114	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53500	1000	2	1.90	5526686200	103983	152.80	52900	53700	52800	68200	36800	52500	53149.84	12.77	-24	22229	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14549	22.25	0.43	12	0.38	2405.00	125657.00	70500	20230706	-24.11	49000	20230103	9.18	70500	-24.11	20230706	49000	9.18	20230103	70500	-24.11	20230706	49000	9.18	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	1630	N	N
99	20231114	150250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53400	900	2	1.71	4831540000	90975	133.68	52900	53700	52800	68200	36800	52500	53108.44	12.77	-24	22240	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14522	22.20	0.42	12	0.33	2405.00	125657.00	70500	20230706	-24.26	49000	20230103	8.98	70500	-24.26	20230706	49000	8.98	20230103	70500	-24.26	20230706	49000	8.98	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
100	20231114	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53100	600	2	1.14	4362273000	82170	120.75	52900	53700	52800	68200	36800	52500	53088.40	12.77	-24	21416	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14441	22.08	0.42	12	0.30	2405.00	125657.00	70500	20230706	-24.68	49000	20230103	8.37	70500	-24.68	20230706	49000	8.37	20230103	70500	-24.68	20230706	49000	8.37	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
101	20231114	130252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	700	2	1.33	3934554100	74126	108.93	52900	53700	52800	68200	36800	52500	53079.28	12.77	-24	17787	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14468	22.12	0.42	12	0.27	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
102	20231114	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53000	500	2	0.95	3137512200	59089	86.83	52900	53700	52800	68200	36800	52500	53098.09	12.77	-24	13041	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14413	22.04	0.42	12	0.22	2405.00	125657.00	70500	20230706	-24.82	49000	20230103	8.16	70500	-24.82	20230706	49000	8.16	20230103	70500	-24.82	20230706	49000	8.16	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
103	20231114	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52900	400	2	0.76	2382149400	44835	65.88	52900	53700	52800	68200	36800	52500	53131.48	12.77	-24	9096	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14386	22.00	0.42	12	0.16	2405.00	125657.00	70500	20230706	-24.96	49000	20230103	7.96	70500	-24.96	20230706	49000	7.96	20230103	70500	-24.96	20230706	49000	7.96	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
104	20231114	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53100	600	2	1.14	1570388000	29525	43.39	52900	53700	52800	68200	36800	52500	53188.44	12.77	-24	5962	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14441	22.08	0.42	12	0.11	2405.00	125657.00	70500	20230706	-24.68	49000	20230103	8.37	70500	-24.68	20230706	49000	8.37	20230103	70500	-24.68	20230706	49000	8.37	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
105	20231114	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	700	2	1.33	227381300	4296	6.31	52900	53200	52800	68200	36800	52500	52928.71	12.77	-24	2048	53833	53166	52733	52066	51633	52950	51850	1360	15700	5000	39900	100	1	27195083	14468	22.12	0.42	12	0.02	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.99	N	011210	5000	1359 억	3473043	N	N	930	N	N
106	20231113	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52500	-400	5	-0.76	3553019900	67566	94.15	53400	53400	52300	68700	37100	52900	52586.06	12.77	0	-3092	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14277	21.83	0.42	12	0.25	2405.00	125657.00	70500	20230706	-25.53	49000	20230103	7.14	70500	-25.53	20230706	49000	7.14	20230103	70500	-25.53	20230706	49000	7.14	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	930	N	N
107	20231113	150248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52500	-400	5	-0.76	3202900600	60900	84.86	53400	53400	52300	68700	37100	52900	52592.78	12.77	0	-3987	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14277	21.83	0.42	12	0.22	2405.00	125657.00	70500	20230706	-25.53	49000	20230103	7.14	70500	-25.53	20230706	49000	7.14	20230103	70500	-25.53	20230706	49000	7.14	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
108	20231113	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52400	-500	5	-0.95	2596101500	49320	68.72	53400	53400	52400	68700	37100	52900	52637.91	12.77	0	-3110	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14250	21.79	0.42	12	0.18	2405.00	125657.00	70500	20230706	-25.67	49000	20230103	6.94	70500	-25.67	20230706	49000	6.94	20230103	70500	-25.67	20230706	49000	6.94	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
109	20231113	130246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52400	-500	5	-0.95	2197391300	41715	58.13	53400	53400	52400	68700	37100	52900	52676.29	12.77	0	-3575	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14250	21.79	0.42	12	0.15	2405.00	125657.00	70500	20230706	-25.67	49000	20230103	6.94	70500	-25.67	20230706	49000	6.94	20230103	70500	-25.67	20230706	49000	6.94	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
110	20231113	120246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52500	-400	5	-0.76	1857367000	35239	49.10	53400	53400	52400	68700	37100	52900	52707.71	12.77	0	-3680	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14277	21.83	0.42	12	0.13	2405.00	125657.00	70500	20230706	-25.53	49000	20230103	7.14	70500	-25.53	20230706	49000	7.14	20230103	70500	-25.53	20230706	49000	7.14	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
111	20231113	110245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52500	-400	5	-0.76	1517316900	28776	40.10	53400	53400	52400	68700	37100	52900	52728.56	12.77	0	-4141	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14277	21.83	0.42	12	0.11	2405.00	125657.00	70500	20230706	-25.53	49000	20230103	7.14	70500	-25.53	20230706	49000	7.14	20230103	70500	-25.53	20230706	49000	7.14	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
112	20231113	100246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52700	-200	5	-0.38	1010453900	19126	26.65	53400	53400	52500	68700	37100	52900	52831.43	12.77	0	-2943	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14332	21.91	0.42	12	0.07	2405.00	125657.00	70500	20230706	-25.25	49000	20230103	7.55	70500	-25.25	20230706	49000	7.55	20230103	70500	-25.25	20230706	49000	7.55	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
113	20231113	090247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	300	2	0.57	62405700	1171	1.63	53400	53400	53000	68700	37100	52900	53292.66	12.77	0	-388	53566	53232	52766	52432	51966	53400	52600	1360	15800	5000	40200	100	1	27195083	14468	22.12	0.42	12	0.00	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.98	N	011210	5000	1359 억	3472887	N	N	0	N	N
114	20231110	160247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52900	-400	5	-0.75	3769179300	71542	55.72	52800	53100	52300	69200	37400	53300	52684.69	12.82	0	-3605	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14386	22.00	0.42	12	0.26	2405.00	125657.00	70500	20230706	-24.96	49000	20230103	7.96	70500	-24.96	20230706	49000	7.96	20230103	70500	-24.96	20230706	49000	7.96	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
115	20231110	150250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52900	-400	5	-0.75	3473759600	65954	51.37	52800	53100	52300	69200	37400	53300	52669.43	12.82	0	-3352	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14386	22.00	0.42	12	0.24	2405.00	125657.00	70500	20230706	-24.96	49000	20230103	7.96	70500	-24.96	20230706	49000	7.96	20230103	70500	-24.96	20230706	49000	7.96	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
116	20231110	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52600	-700	5	-1.31	3227238900	61280	47.73	52800	53100	52300	69200	37400	53300	52663.82	12.82	0	-5066	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14305	21.87	0.42	12	0.23	2405.00	125657.00	70500	20230706	-25.39	49000	20230103	7.35	70500	-25.39	20230706	49000	7.35	20230103	70500	-25.39	20230706	49000	7.35	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
117	20231110	130250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52600	-700	5	-1.31	2890967700	54887	42.75	52800	53100	52300	69200	37400	53300	52671.26	12.82	0	-3139	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14305	21.87	0.42	12	0.20	2405.00	125657.00	70500	20230706	-25.39	49000	20230103	7.35	70500	-25.39	20230706	49000	7.35	20230103	70500	-25.39	20230706	49000	7.35	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
118	20231110	120247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52700	-600	5	-1.13	2634155700	50008	38.95	52800	53100	52300	69200	37400	53300	52674.69	12.82	0	-316	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14332	21.91	0.42	12	0.18	2405.00	125657.00	70500	20230706	-25.25	49000	20230103	7.55	70500	-25.25	20230706	49000	7.55	20230103	70500	-25.25	20230706	49000	7.55	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
119	20231110	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53100	-200	5	-0.38	2077587500	39463	30.74	52800	53100	52300	69200	37400	53300	52646.47	12.82	0	-2733	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14441	22.08	0.42	12	0.15	2405.00	125657.00	70500	20230706	-24.68	49000	20230103	8.37	70500	-24.68	20230706	49000	8.37	20230103	70500	-24.68	20230706	49000	8.37	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
120	20231110	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52400	-900	5	-1.69	1399437300	26571	20.70	52800	53100	52300	69200	37400	53300	52667.84	12.82	0	-7450	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14250	21.79	0.42	12	0.10	2405.00	125657.00	70500	20230706	-25.67	49000	20230103	6.94	70500	-25.67	20230706	49000	6.94	20230103	70500	-25.67	20230706	49000	6.94	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
121	20231110	090245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52800	-500	5	-0.94	104345800	1979	1.54	52800	52800	52600	69200	37400	53300	52726.53	12.82	0	-510	54966	54132	53566	52732	52166	53850	52450	1360	15900	5000	40500	100	1	27195083	14359	21.95	0.42	12	0.01	2405.00	125657.00	70500	20230706	-25.11	49000	20230103	7.76	70500	-25.11	20230706	49000	7.76	20230103	70500	-25.11	20230706	49000	7.76	20230103	0.98	N	011210	5000	1359 억	3486594	N	N	19	N	N
122	20231109	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53300	-400	5	-0.74	6830504600	127977	137.82	53800	54400	53000	69800	37600	53700	53372.90	12.86	0	-11486	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14495	22.16	0.42	12	0.47	2405.00	125657.00	70500	20230706	-24.40	49000	20230103	8.78	70500	-24.40	20230706	49000	8.78	20230103	70500	-24.40	20230706	49000	8.78	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	19	N	N
123	20231109	150244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53400	-300	5	-0.56	5504992700	103100	111.03	53800	54400	53000	69800	37600	53700	53394.64	12.86	0	-6733	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14522	22.20	0.42	12	0.38	2405.00	125657.00	70500	20230706	-24.26	49000	20230103	8.98	70500	-24.26	20230706	49000	8.98	20230103	70500	-24.26	20230706	49000	8.98	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
124	20231109	140243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	-500	5	-0.93	4295559600	80399	86.58	53800	54400	53000	69800	37600	53700	53427.97	12.86	0	-8200	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14468	22.12	0.42	12	0.30	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
125	20231109	130243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53000	-700	5	-1.30	3584616100	67029	72.19	53800	54400	53000	69800	37600	53700	53478.53	12.86	0	-7985	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14413	22.04	0.42	12	0.25	2405.00	125657.00	70500	20230706	-24.82	49000	20230103	8.16	70500	-24.82	20230706	49000	8.16	20230103	70500	-24.82	20230706	49000	8.16	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
126	20231109	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	-500	5	-0.93	2643607200	49321	53.12	53800	54400	53100	69800	37600	53700	53600.00	12.86	0	-7025	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14468	22.12	0.42	12	0.18	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
127	20231109	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53400	-300	5	-0.56	1913645100	35615	38.35	53800	54400	53200	69800	37600	53700	53731.45	12.86	0	-5067	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14522	22.20	0.42	12	0.13	2405.00	125657.00	70500	20230706	-24.26	49000	20230103	8.98	70500	-24.26	20230706	49000	8.98	20230103	70500	-24.26	20230706	49000	8.98	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
128	20231109	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	-100	5	-0.19	1087290700	20162	21.71	53800	54400	53600	69800	37600	53700	53927.91	12.86	0	-2945	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14577	22.29	0.43	12	0.07	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
129	20231109	090242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54000	300	2	0.56	61188100	1133	1.22	53800	54400	53800	69800	37600	53700	54010.04	12.86	0	-104	55300	54500	54000	53200	52700	54250	52950	1360	16100	5000	40810	100	1	27195083	14685	22.45	0.43	12	0.00	2405.00	125657.00	70500	20230706	-23.40	49000	20230103	10.20	70500	-23.40	20230706	49000	10.20	20230103	70500	-23.40	20230706	49000	10.20	20230103	0.98	N	011210	5000	1359 억	3497191	N	N	7	N	N
130	20231108	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53700	0	3	0.00	4946745000	91877	64.95	53900	54800	53500	69800	37600	53700	53841.10	12.94	0	3834	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14604	22.33	0.43	12	0.34	2405.00	125657.00	70500	20230706	-23.83	49000	20230103	9.59	70500	-23.83	20230706	49000	9.59	20230103	70500	-23.83	20230706	49000	9.59	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	7	N	N
131	20231108	150243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53500	-200	5	-0.37	4402483000	81738	57.78	53900	54800	53500	69800	37600	53700	53860.91	12.94	0	2668	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14549	22.25	0.43	12	0.30	2405.00	125657.00	70500	20230706	-24.11	49000	20230103	9.18	70500	-24.11	20230706	49000	9.18	20230103	70500	-24.11	20230706	49000	9.18	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
132	20231108	140241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53900	200	2	0.37	3543654600	65728	46.46	53900	54800	53500	69800	37600	53700	53913.93	12.94	0	503	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14658	22.41	0.43	12	0.24	2405.00	125657.00	70500	20230706	-23.55	49000	20230103	10.00	70500	-23.55	20230706	49000	10.00	20230103	70500	-23.55	20230706	49000	10.00	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
133	20231108	130242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	-100	5	-0.19	2981222900	55269	39.07	53900	54800	53500	69800	37600	53700	53940.24	12.94	0	177	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14577	22.29	0.43	12	0.20	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
134	20231108	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	-100	5	-0.19	2572614200	47652	33.69	53900	54800	53600	69800	37600	53700	53987.54	12.94	0	-776	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14577	22.29	0.43	12	0.18	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
135	20231108	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53800	100	2	0.19	1971511900	36458	25.77	53900	54800	53600	69800	37600	53700	54076.25	12.94	0	455	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14631	22.37	0.43	12	0.13	2405.00	125657.00	70500	20230706	-23.69	49000	20230103	9.80	70500	-23.69	20230706	49000	9.80	20230103	70500	-23.69	20230706	49000	9.80	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
136	20231108	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53800	100	2	0.19	1524370900	28148	19.90	53900	54800	53600	69800	37600	53700	54155.57	12.94	0	-467	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14631	22.37	0.43	12	0.10	2405.00	125657.00	70500	20230706	-23.69	49000	20230103	9.80	70500	-23.69	20230706	49000	9.80	20230103	70500	-23.69	20230706	49000	9.80	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
137	20231108	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54400	700	2	1.30	166956200	3077	2.18	53900	54600	53900	69800	37600	53700	54259.41	12.94	0	49	55966	54832	54066	52932	52166	54450	52550	1360	16100	5000	40810	100	1	27195083	14794	22.62	0.43	12	0.01	2405.00	125657.00	70500	20230706	-22.84	49000	20230103	11.02	70500	-22.84	20230706	49000	11.02	20230103	70500	-22.84	20230706	49000	11.02	20230103	1.05	N	011210	5000	1359 억	3518264	N	N	39	N	N
138	20231107	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53700	-1600	5	-2.89	7602729300	141062	43.52	55200	55200	53300	71800	38800	55300	53895.91	12.90	0	1938	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14604	22.33	0.43	12	0.52	2405.00	125657.00	70500	20230706	-23.83	49000	20230103	9.59	70500	-23.83	20230706	49000	9.59	20230103	70500	-23.83	20230706	49000	9.59	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	39	N	N
139	20231107	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53800	-1500	5	-2.71	6890751500	127816	39.43	55200	55200	53300	71800	38800	55300	53910.79	12.90	0	3097	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14631	22.37	0.43	12	0.47	2405.00	125657.00	70500	20230706	-23.69	49000	20230103	9.80	70500	-23.69	20230706	49000	9.80	20230103	70500	-23.69	20230706	49000	9.80	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
140	20231107	140243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	-1700	5	-3.07	5728269100	106104	32.74	55200	55200	53300	71800	38800	55300	53986.50	12.90	0	2940	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14577	22.29	0.43	12	0.39	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
141	20231107	130242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	-1700	5	-3.07	5233002600	96862	29.88	55200	55200	53300	71800	38800	55300	54024.49	12.90	0	4506	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14577	22.29	0.43	12	0.36	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
142	20231107	120242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53500	-1800	5	-3.25	4481699100	82817	25.55	55200	55200	53400	71800	38800	55300	54114.76	12.90	0	2191	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14549	22.25	0.43	12	0.30	2405.00	125657.00	70500	20230706	-24.11	49000	20230103	9.18	70500	-24.11	20230706	49000	9.18	20230103	70500	-24.11	20230706	49000	9.18	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
143	20231107	110241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53900	-1400	5	-2.53	3353849100	61814	19.07	55200	55200	53900	71800	38800	55300	54256.01	12.90	0	172	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14658	22.41	0.43	12	0.23	2405.00	125657.00	70500	20230706	-23.55	49000	20230103	10.00	70500	-23.55	20230706	49000	10.00	20230103	70500	-23.55	20230706	49000	10.00	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
144	20231107	100244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54200	-1100	5	-1.99	2404203500	44232	13.65	55200	55200	53900	71800	38800	55300	54353.00	12.90	0	-3516	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14740	22.54	0.43	12	0.16	2405.00	125657.00	70500	20230706	-23.12	49000	20230103	10.61	70500	-23.12	20230706	49000	10.61	20230103	70500	-23.12	20230706	49000	10.61	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
145	20231107	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54500	-800	5	-1.45	353997700	6442	1.99	55200	55200	54400	71800	38800	55300	54947.97	12.90	0	-1432	57100	56200	54400	53500	51700	56650	53950	1360	16500	5000	42020	100	1	27195083	14821	22.66	0.43	12	0.02	2405.00	125657.00	70500	20230706	-22.70	49000	20230103	11.22	70500	-22.70	20230706	49000	11.22	20230103	70500	-22.70	20230706	49000	11.22	20230103	0.98	N	011210	5000	1359 억	3507318	N	N	85	N	N
146	20231106	160236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	3200	2	6.14	17389429900	321876	137.81	54000	55300	52600	67700	36500	52100	54021.89	12.70	0	70479	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	15039	22.99	0.44	12	1.18	2405.00	125657.00	70500	20230706	-21.56	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	70500	-21.56	20230706	49000	12.86	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	85	N	N
147	20231106	150238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54800	2700	2	5.18	16299404700	302088	129.34	54000	55000	52600	67700	36500	52100	53955.82	12.70	0	66612	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14903	22.79	0.44	12	1.11	2405.00	125657.00	70500	20230706	-22.27	49000	20230103	11.84	70500	-22.27	20230706	49000	11.84	20230103	70500	-22.27	20230706	49000	11.84	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
148	20231106	140237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54800	2700	2	5.18	14833704000	275263	117.85	54000	55000	52600	67700	36500	52100	53889.20	12.70	0	69770	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14903	22.79	0.44	12	1.01	2405.00	125657.00	70500	20230706	-22.27	49000	20230103	11.84	70500	-22.27	20230706	49000	11.84	20230103	70500	-22.27	20230706	49000	11.84	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
149	20231106	130238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54600	2500	2	4.80	13134965200	244297	104.59	54000	54700	52600	67700	36500	52100	53766.38	12.70	0	64137	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14849	22.70	0.43	12	0.90	2405.00	125657.00	70500	20230706	-22.55	49000	20230103	11.43	70500	-22.55	20230706	49000	11.43	20230103	70500	-22.55	20230706	49000	11.43	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
150	20231106	120238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54500	2400	2	4.61	11654786800	217132	92.96	54000	54600	52600	67700	36500	52100	53676.04	12.70	0	53534	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14821	22.66	0.43	12	0.80	2405.00	125657.00	70500	20230706	-22.70	49000	20230103	11.22	70500	-22.70	20230706	49000	11.22	20230103	70500	-22.70	20230706	49000	11.22	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
151	20231106	110239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54100	2000	2	3.84	9642320600	180150	77.13	54000	54200	52600	67700	36500	52100	53523.84	12.70	0	37092	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14713	22.49	0.43	12	0.66	2405.00	125657.00	70500	20230706	-23.26	49000	20230103	10.41	70500	-23.26	20230706	49000	10.41	20230103	70500	-23.26	20230706	49000	10.41	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
152	20231106	100227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53600	1500	2	2.88	6924514000	129659	55.51	54000	54000	52600	67700	36500	52100	53405.58	12.70	0	20381	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14577	22.29	0.43	12	0.48	2405.00	125657.00	70500	20230706	-23.97	49000	20230103	9.39	70500	-23.97	20230706	49000	9.39	20230103	70500	-23.97	20230706	49000	9.39	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
153	20231106	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53100	1000	2	1.92	1281436300	23887	10.23	54000	54000	53000	67700	36500	52100	53645.76	12.70	0	-3066	53833	52966	52233	51366	50633	52600	51000	1360	15600	5000	39590	100	1	27195083	14441	22.08	0.42	12	0.09	2405.00	125657.00	70500	20230706	-24.68	49000	20230103	8.37	70500	-24.68	20230706	49000	8.37	20230103	70500	-24.68	20230706	49000	8.37	20230103	0.92	Y	011210	5000	1359 억	3453880	N	N	19840	N	N
154	20231103	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52100	-200	5	-0.38	12080735800	231929	64.49	52900	53100	51500	67900	36700	52300	52088.07	12.82	0	-15630	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14169	21.66	0.41	12	0.85	2405.00	125657.00	70500	20230706	-26.10	49000	20230103	6.33	70500	-26.10	20230706	49000	6.33	20230103	70500	-26.10	20230706	49000	6.33	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	19699	N	N
155	20231103	150236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-100	5	-0.19	11186802900	214772	59.72	52900	53100	51500	67900	36700	52300	52086.88	12.82	0	-16901	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14196	21.70	0.42	12	0.79	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
156	20231103	140236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52000	-300	5	-0.57	9601952900	184297	51.25	52900	53100	51500	67900	36700	52300	52100.43	12.82	0	-17766	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14141	21.62	0.41	12	0.68	2405.00	125657.00	70500	20230706	-26.24	49000	20230103	6.12	70500	-26.24	20230706	49000	6.12	20230103	70500	-26.24	20230706	49000	6.12	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
157	20231103	130234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52000	-300	5	-0.57	8201003500	157336	43.75	52900	53100	51500	67900	36700	52300	52124.14	12.82	0	-19807	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14141	21.62	0.41	12	0.58	2405.00	125657.00	70500	20230706	-26.24	49000	20230103	6.12	70500	-26.24	20230706	49000	6.12	20230103	70500	-26.24	20230706	49000	6.12	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
158	20231103	120235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-100	5	-0.19	7066915100	135591	37.70	52900	53100	51500	67900	36700	52300	52119.35	12.82	0	-22831	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14196	21.70	0.42	12	0.50	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
159	20231103	110237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52300	0	3	0.00	5883439500	112941	31.41	52900	53100	51500	67900	36700	52300	52093.03	12.82	0	-28775	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14223	21.75	0.42	12	0.42	2405.00	125657.00	70500	20230706	-25.82	49000	20230103	6.73	70500	-25.82	20230706	49000	6.73	20230103	70500	-25.82	20230706	49000	6.73	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
160	20231103	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	51600	-700	5	-1.34	4222773200	81037	22.53	52900	53100	51500	67900	36700	52300	52109.19	12.82	0	-27858	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14033	21.46	0.41	12	0.30	2405.00	125657.00	70500	20230706	-26.81	49000	20230103	5.31	70500	-26.81	20230706	49000	5.31	20230103	70500	-26.81	20230706	49000	5.31	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
161	20231103	090234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52700	400	2	0.76	588195400	11140	3.10	52900	53100	52600	67900	36700	52300	52800.40	12.82	0	1060	53766	53032	52466	51732	51166	52750	51450	1360	15600	5000	39740	100	1	27195083	14332	21.91	0.42	12	0.04	2405.00	125657.00	70500	20230706	-25.25	49000	20230103	7.55	70500	-25.25	20230706	49000	7.55	20230103	70500	-25.25	20230706	49000	7.55	20230103	0.80	Y	011210	5000	1359 억	3486907	N	N	63782	N	N
162	20231102	160233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52300	100	2	0.19	18806817700	358254	83.71	52600	53200	51900	67800	36600	52200	52495.88	13.07	0	-33970	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14223	21.75	0.42	12	1.32	2405.00	125657.00	70500	20230706	-25.82	49000	20230103	6.73	70500	-25.82	20230706	49000	6.73	20230103	70500	-25.82	20230706	49000	6.73	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	63782	N	N
163	20231102	150236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	0	3	0.00	17367836800	330703	77.27	52600	53200	51900	67800	36600	52200	52517.93	13.07	0	-30837	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14196	21.70	0.42	12	1.22	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
164	20231102	140234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52100	-100	5	-0.19	16196925100	308248	72.02	52600	53200	51900	67800	36600	52200	52545.11	13.07	0	-27955	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14169	21.66	0.41	12	1.13	2405.00	125657.00	70500	20230706	-26.10	49000	20230103	6.33	70500	-26.10	20230706	49000	6.33	20230103	70500	-26.10	20230706	49000	6.33	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
165	20231102	130234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	0	3	0.00	13689555500	260114	60.78	52600	53200	52000	67800	36600	52200	52629.06	13.07	0	-14573	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14196	21.70	0.42	12	0.96	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
166	20231102	120232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52300	100	2	0.19	11582804500	219740	51.34	52600	53200	52100	67800	36600	52200	52711.41	13.07	0	-10268	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14223	21.75	0.42	12	0.81	2405.00	125657.00	70500	20230706	-25.82	49000	20230103	6.73	70500	-25.82	20230706	49000	6.73	20230103	70500	-25.82	20230706	49000	6.73	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
167	20231102	110231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52800	600	2	1.15	9032140500	171331	40.03	52600	53200	52100	67800	36600	52200	52717.50	13.07	0	-8936	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14359	21.95	0.42	12	0.63	2405.00	125657.00	70500	20230706	-25.11	49000	20230103	7.76	70500	-25.11	20230706	49000	7.76	20230103	70500	-25.11	20230706	49000	7.76	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
168	20231102	100232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52500	300	2	0.57	6630028500	125709	29.37	52600	53200	52100	67800	36600	52200	52741.09	13.07	0	-3138	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14277	21.83	0.42	12	0.46	2405.00	125657.00	70500	20230706	-25.53	49000	20230103	7.14	70500	-25.53	20230706	49000	7.14	20230103	70500	-25.53	20230706	49000	7.14	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
169	20231102	090234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53000	800	2	1.53	675144200	12791	2.99	52600	53100	52600	67800	36600	52200	52782.84	13.07	0	-375	58800	55500	53600	50300	48400	54550	49350	1360	15600	5000	39670	100	1	27195083	14413	22.04	0.42	12	0.05	2405.00	125657.00	70500	20230706	-24.82	49000	20230103	8.16	70500	-24.82	20230706	49000	8.16	20230103	70500	-24.82	20230706	49000	8.16	20230103	0.84	Y	011210	5000	1359 억	3554024	N	N	51184	N	N
170	20231101	160232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-3800	5	-6.79	22705782100	426718	270.86	56900	56900	51700	72800	39200	56000	53212.33	13.28	0	-95711	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14196	21.70	0.42	12	1.57	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	51184	N	N
171	20231101	150233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-3800	5	-6.79	21356286800	400887	254.46	56900	56900	51700	72800	39200	56000	53272.55	13.28	0	-97232	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14196	21.70	0.42	12	1.47	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
172	20231101	140230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-3800	5	-6.79	17570732700	328043	208.22	56900	56900	52000	72800	39200	56000	53562.25	13.28	0	-80207	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14196	21.70	0.42	12	1.21	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
173	20231101	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	52200	-3800	5	-6.79	14367282000	266665	169.26	56900	56900	52100	72800	39200	56000	53877.60	13.28	0	-62324	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14196	21.70	0.42	12	0.98	2405.00	125657.00	70500	20230706	-25.96	49000	20230103	6.53	70500	-25.96	20230706	49000	6.53	20230103	70500	-25.96	20230706	49000	6.53	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
174	20231101	120236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53200	-2800	5	-5.00	11342964300	209486	132.97	56900	56900	52300	72800	39200	56000	54146.60	13.28	0	-50484	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14468	22.12	0.42	12	0.77	2405.00	125657.00	70500	20230706	-24.54	49000	20230103	8.57	70500	-24.54	20230706	49000	8.57	20230103	70500	-24.54	20230706	49000	8.57	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
175	20231101	110236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	53000	-3000	5	-5.36	7855366900	143578	91.14	56900	56900	53000	72800	39200	56000	54711.45	13.28	0	-48054	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14413	22.04	0.42	12	0.53	2405.00	125657.00	70500	20230706	-24.82	49000	20230103	8.16	70500	-24.82	20230706	49000	8.16	20230103	70500	-24.82	20230706	49000	8.16	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
176	20231101	100235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55100	-900	5	-1.61	3359136600	60337	38.30	56900	56900	55000	72800	39200	56000	55672.89	13.28	0	-28596	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	14984	22.91	0.44	12	0.22	2405.00	125657.00	70500	20230706	-21.84	49000	20230103	12.45	70500	-21.84	20230706	49000	12.45	20230103	70500	-21.84	20230706	49000	12.45	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N
177	20231101	090235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	400	2	0.71	162165200	2868	1.82	56900	56900	56400	72800	39200	56000	56543.90	13.28	0	-84	58933	57466	56733	55266	54533	57100	54900	1360	16800	5000	42560	100	1	27195083	15338	23.45	0.45	12	0.01	2405.00	125657.00	70500	20230706	-20.00	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	70500	-20.00	20230706	49000	15.10	20230103	0.79	Y	011210	5000	1359 억	3610878	N	N	15359	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History