KissMeData/064960/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	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	20230927	160558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43600	1000	2	2.35	379841400	8828	56.14	42050	43800	42000	55300	29850	42600	43026.37	21.52	-470	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6376	7.29	0.68	12	0.06	5984.00	63655.00	56500	20230829	-22.83	40000	20221013	9.00	56500	-22.83	20230829	40600	7.39	20230104	56500	-22.83	20230829	40000	9.00	20221013	0.61	N	064960	5000	731 억	3147174	N	N	24	N	N
3	20230927	150601	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43650	1050	2	2.46	351446850	8178	52.00	42050	43700	42000	55300	29850	42600	42974.67	21.52	-363	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6383	7.29	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.74	40000	20221013	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
4	20230927	140602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43350	750	2	1.76	308738250	7195	45.75	42050	43400	42000	55300	29850	42600	42910.11	21.52	-224	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6339	7.24	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.27	40000	20221013	8.38	56500	-23.27	20230829	40600	6.77	20230104	56500	-23.27	20230829	40000	8.38	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
5	20230927	130555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	700	2	1.64	279573200	6521	41.47	42050	43400	42000	55300	29850	42600	42872.75	21.52	-265	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6332	7.24	0.68	12	0.04	5984.00	63655.00	56500	20230829	-23.36	40000	20221013	8.25	56500	-23.36	20230829	40600	6.65	20230104	56500	-23.36	20230829	40000	8.25	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
6	20230927	120555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	350	2	0.82	258764500	6038	38.40	42050	43400	42000	55300	29850	42600	42856.00	21.52	-281	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6281	7.18	0.67	12	0.04	5984.00	63655.00	56500	20230829	-23.98	40000	20221013	7.37	56500	-23.98	20230829	40600	5.79	20230104	56500	-23.98	20230829	40000	7.37	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
7	20230927	110600	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	650	2	1.53	188919250	4419	28.10	42050	43400	42000	55300	29850	42600	42751.58	21.52	380	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6325	7.23	0.68	12	0.03	5984.00	63655.00	56500	20230829	-23.45	40000	20221013	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
8	20230927	100556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	250	2	0.59	128140600	3009	19.13	42050	43000	42000	55300	29850	42600	42585.78	21.52	81	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6266	7.16	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.16	40000	20221013	7.12	56500	-24.16	20230829	40600	5.54	20230104	56500	-24.16	20230829	40000	7.12	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
9	20230927	090604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-100	5	-0.23	44209850	1046	6.65	42050	42500	42000	55300	29850	42600	42265.63	21.52	270	44600	43600	43100	42100	41600	43350	41850	731	12700	5000	31520	50	1	14623136	6215	7.10	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.78	40000	20221013	6.25	56500	-24.78	20230829	40600	4.68	20230104	56500	-24.78	20230829	40000	6.25	20221013	0.61	N	064960	5000	731 억	3147174	N	N	7	N	N
10	20230926	160555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-1000	5	-2.29	674513900	15587	78.92	43700	44100	42600	56600	30550	43600	43279.63	21.55	-3978	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6229	7.12	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.60	40000	20221013	6.50	56500	-24.60	20230829	40600	4.93	20230104	56500	-24.60	20230829	40000	6.50	20221013	0.60	N	064960	5000	731 억	3150723	N	N	7	N	N
11	20230926	150556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	-500	5	-1.15	492481000	11338	57.40	43700	44100	43100	56600	30550	43600	43436.32	21.55	-3442	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6303	7.20	0.68	12	0.08	5984.00	63655.00	56500	20230829	-23.72	40000	20221013	7.75	56500	-23.72	20230829	40600	6.16	20230104	56500	-23.72	20230829	40000	7.75	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
12	20230926	140550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-400	5	-0.92	427831300	9841	49.83	43700	44100	43150	56600	30550	43600	43474.37	21.55	-3050	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.54	40000	20221013	8.00	56500	-23.54	20230829	40600	6.40	20230104	56500	-23.54	20230829	40000	8.00	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
13	20230926	130553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	-300	5	-0.69	379301600	8718	44.14	43700	44100	43150	56600	30550	43600	43507.87	21.55	-2728	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6332	7.24	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.36	40000	20221013	8.25	56500	-23.36	20230829	40600	6.65	20230104	56500	-23.36	20230829	40000	8.25	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
14	20230926	120555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43150	-450	5	-1.03	293322800	6735	34.10	43700	44100	43150	56600	30550	43600	43552.01	21.55	-1901	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6310	7.21	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.63	40000	20221013	7.88	56500	-23.63	20230829	40600	6.28	20230104	56500	-23.63	20230829	40000	7.88	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
15	20230926	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-350	5	-0.80	213928100	4904	24.83	43700	44100	43250	56600	30550	43600	43623.19	21.55	-1237	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6325	7.23	0.68	12	0.03	5984.00	63655.00	56500	20230829	-23.45	40000	20221013	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
16	20230926	100552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	-100	5	-0.23	136309800	3117	15.78	43700	44100	43400	56600	30550	43600	43731.09	21.55	-448	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6361	7.27	0.68	12	0.02	5984.00	63655.00	56500	20230829	-23.01	40000	20221013	8.75	56500	-23.01	20230829	40600	7.14	20230104	56500	-23.01	20230829	40000	8.75	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
17	20230926	090554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43850	250	2	0.57	18834350	430	2.18	43700	44000	43700	56600	30550	43600	43800.81	21.55	196	45266	44432	43966	43132	42666	44200	42900	731	13000	5000	32260	50	1	14623136	6412	7.33	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.39	40000	20221013	9.62	56500	-22.39	20230829	40600	8.00	20230104	56500	-22.39	20230829	40000	9.62	20221013	0.60	N	064960	5000	731 억	3150723	N	N	11	N	N
18	20230925	160553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43600	-1150	5	-2.57	868403250	19694	93.50	44750	44800	43500	58100	31350	44750	44095.32	21.59	-10248	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6376	7.29	0.68	12	0.13	5984.00	63655.00	56500	20230829	-22.83	40000	20221013	9.00	56500	-22.83	20230829	40600	7.39	20230104	56500	-22.83	20230829	40000	9.00	20221013	0.60	N	064960	5000	731 억	3156931	N	N	11	N	N
19	20230925	150556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	-1200	5	-2.68	754033900	17071	81.05	44750	44800	43550	58100	31350	44750	44170.46	21.59	-9423	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6368	7.28	0.68	12	0.12	5984.00	63655.00	56500	20230829	-22.92	40000	20221013	8.88	56500	-22.92	20230829	40600	7.27	20230104	56500	-22.92	20230829	40000	8.88	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
20	20230925	140546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-600	5	-1.34	427888300	9648	45.81	44750	44800	44050	58100	31350	44750	44349.95	21.59	-3810	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6456	7.38	0.69	12	0.07	5984.00	63655.00	56500	20230829	-21.86	40000	20221013	10.38	56500	-21.86	20230829	40600	8.74	20230104	56500	-21.86	20230829	40000	10.38	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
21	20230925	130550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44200	-550	5	-1.23	344798350	7771	36.90	44750	44800	44050	58100	31350	44750	44369.88	21.59	-2668	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6463	7.39	0.69	12	0.05	5984.00	63655.00	56500	20230829	-21.77	40000	20221013	10.50	56500	-21.77	20230829	40600	8.87	20230104	56500	-21.77	20230829	40000	10.50	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
22	20230925	120555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44250	-500	5	-1.12	290643300	6545	31.07	44750	44800	44050	58100	31350	44750	44406.92	21.59	-2476	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6471	7.39	0.70	12	0.04	5984.00	63655.00	56500	20230829	-21.68	40000	20221013	10.62	56500	-21.68	20230829	40600	8.99	20230104	56500	-21.68	20230829	40000	10.62	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
23	20230925	110549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	-450	5	-1.01	210534250	4731	22.46	44750	44800	44250	58100	31350	44750	44501.00	21.59	-1873	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6478	7.40	0.70	12	0.03	5984.00	63655.00	56500	20230829	-21.59	40000	20221013	10.75	56500	-21.59	20230829	40600	9.11	20230104	56500	-21.59	20230829	40000	10.75	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
24	20230925	100552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	-450	5	-1.01	162289500	3645	17.31	44750	44800	44300	58100	31350	44750	44523.87	21.59	-1875	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6478	7.40	0.70	12	0.02	5984.00	63655.00	56500	20230829	-21.59	40000	20221013	10.75	56500	-21.59	20230829	40600	9.11	20230104	56500	-21.59	20230829	40000	10.75	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
25	20230925	090551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	-100	5	-0.22	5055250	113	0.54	44750	44800	44650	58100	31350	44750	44736.73	21.59	-65	45583	45166	44583	44166	43583	45375	44375	731	13350	5000	33110	50	1	14623136	6529	7.46	0.70	12	0.00	5984.00	63655.00	56500	20230829	-20.97	40000	20221013	11.62	56500	-20.97	20230829	40600	9.98	20230104	56500	-20.97	20230829	40000	11.62	20221013	0.60	N	064960	5000	731 억	3156931	N	N	83	N	N
26	20230922	160610	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	150	2	0.34	924174600	20738	139.72	44350	45000	44000	57900	31250	44600	44564.27	21.63	-7041	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6544	7.48	0.70	12	0.14	5984.00	63655.00	56500	20230829	-20.80	40000	20221013	11.88	56500	-20.80	20230829	40600	10.22	20230104	56500	-20.80	20230829	40000	11.88	20221013	0.60	N	064960	5000	731 억	3163571	N	N	83	N	N
27	20230922	150606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44800	200	2	0.45	659294750	14808	99.76	44350	45000	44000	57900	31250	44600	44522.88	21.63	-2663	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6551	7.49	0.70	12	0.10	5984.00	63655.00	56500	20230829	-20.71	40000	20221013	12.00	56500	-20.71	20230829	40600	10.34	20230104	56500	-20.71	20230829	40000	12.00	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
28	20230922	140607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	150	2	0.34	616208150	13846	93.28	44350	45000	44000	57900	31250	44600	44504.42	21.63	-2543	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6544	7.48	0.70	12	0.09	5984.00	63655.00	56500	20230829	-20.80	40000	20221013	11.88	56500	-20.80	20230829	40600	10.22	20230104	56500	-20.80	20230829	40000	11.88	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
29	20230922	130532	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	100	2	0.22	360259850	8121	54.71	44350	44850	44000	57900	31250	44600	44361.51	21.63	-580	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6537	7.47	0.70	12	0.06	5984.00	63655.00	56500	20230829	-20.88	40000	20221013	11.75	56500	-20.88	20230829	40600	10.10	20230104	56500	-20.88	20230829	40000	11.75	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
30	20230922	120530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	0	3	0.00	311190900	7021	47.30	44350	44750	44000	57900	31250	44600	44322.87	21.63	-662	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6522	7.45	0.70	12	0.05	5984.00	63655.00	56500	20230829	-21.06	40000	20221013	11.50	56500	-21.06	20230829	40600	9.85	20230104	56500	-21.06	20230829	40000	11.50	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
31	20230922	110527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	-200	5	-0.45	230860200	5217	35.15	44350	44600	44000	57900	31250	44600	44251.52	21.63	-355	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6493	7.42	0.70	12	0.04	5984.00	63655.00	56500	20230829	-21.42	40000	20221013	11.00	56500	-21.42	20230829	40600	9.36	20230104	56500	-21.42	20230829	40000	11.00	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
32	20230922	100528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	-300	5	-0.67	178492750	4036	27.19	44350	44600	44000	57900	31250	44600	44225.16	21.63	-287	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6478	7.40	0.70	12	0.03	5984.00	63655.00	56500	20230829	-21.59	40000	20221013	10.75	56500	-21.59	20230829	40600	9.11	20230104	56500	-21.59	20230829	40000	10.75	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
33	20230922	090523	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	-500	5	-1.12	50765150	1145	7.71	44350	44600	44050	57900	31250	44600	44336.38	21.63	-134	45633	45116	44833	44316	44033	44975	44175	731	13300	5000	33000	50	1	14623136	6449	7.37	0.69	12	0.01	5984.00	63655.00	56500	20230829	-21.95	40000	20221013	10.25	56500	-21.95	20230829	40600	8.62	20230104	56500	-21.95	20230829	40000	10.25	20221013	0.60	N	064960	5000	731 억	3163571	N	N	563	N	N
34	20230921	160531	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	-450	5	-1.00	663696450	14820	113.39	45000	45350	44550	58500	31550	45050	44783.85	21.62	509	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6522	7.45	0.70	12	0.10	5984.00	63655.00	56500	20230829	-21.06	40000	20221013	11.50	56500	-21.06	20230829	40600	9.85	20230104	56500	-21.06	20230829	40000	11.50	20221013	0.60	N	064960	5000	731 억	3162061	N	N	563	N	N
35	20230921	150523	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	-350	5	-0.78	592100550	13217	101.12	45000	45350	44550	58500	31550	45050	44798.41	21.62	491	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6537	7.47	0.70	12	0.09	5984.00	63655.00	56500	20230829	-20.88	40000	20221013	11.75	56500	-20.88	20230829	40600	10.10	20230104	56500	-20.88	20230829	40000	11.75	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
36	20230921	140528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44850	-200	5	-0.44	493444300	11013	84.26	45000	45350	44550	58500	31550	45050	44805.62	21.62	-239	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6558	7.49	0.70	12	0.08	5984.00	63655.00	56500	20230829	-20.62	40000	20221013	12.12	56500	-20.62	20230829	40600	10.47	20230104	56500	-20.62	20230829	40000	12.12	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
37	20230921	130521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	-300	5	-0.67	448968250	10021	76.67	45000	45350	44550	58500	31550	45050	44802.74	21.62	-664	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6544	7.48	0.70	12	0.07	5984.00	63655.00	56500	20230829	-20.80	40000	20221013	11.88	56500	-20.80	20230829	40600	10.22	20230104	56500	-20.80	20230829	40000	11.88	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
38	20230921	120518	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	-450	5	-1.00	315110600	7026	53.76	45000	45350	44550	58500	31550	45050	44849.22	21.62	-1668	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6522	7.45	0.70	12	0.05	5984.00	63655.00	56500	20230829	-21.06	40000	20221013	11.50	56500	-21.06	20230829	40600	9.85	20230104	56500	-21.06	20230829	40000	11.50	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
39	20230921	110530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	-350	5	-0.78	234721150	5226	39.98	45000	45350	44700	58500	31550	45050	44914.11	21.62	-992	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6537	7.47	0.70	12	0.04	5984.00	63655.00	56500	20230829	-20.88	40000	20221013	11.75	56500	-20.88	20230829	40600	10.10	20230104	56500	-20.88	20230829	40000	11.75	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
40	20230921	100521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44900	-150	5	-0.33	114679700	2546	19.48	45000	45350	44850	58500	31550	45050	45043.09	21.62	-442	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6566	7.50	0.71	12	0.02	5984.00	63655.00	56500	20230829	-20.53	40000	20221013	12.25	56500	-20.53	20230829	40600	10.59	20230104	56500	-20.53	20230829	40000	12.25	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
41	20230921	090528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44900	-150	5	-0.33	17888450	398	3.05	45000	45000	44850	58500	31550	45050	44945.85	21.62	-155	46216	45632	45316	44732	44416	45475	44575	731	13450	5000	33330	50	1	14623136	6566	7.50	0.71	12	0.00	5984.00	63655.00	56500	20230829	-20.53	40000	20221013	12.25	56500	-20.53	20230829	40600	10.59	20230104	56500	-20.53	20230829	40000	12.25	20221013	0.60	N	064960	5000	731 억	3162061	N	N	377	N	N
42	20230920	160527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45050	-500	5	-1.10	588666700	13009	113.46	45450	45900	45000	59200	31900	45550	45251.30	21.63	-858	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6588	7.53	0.71	12	0.09	5984.00	63655.00	56500	20230829	-20.27	40000	20221013	12.62	56500	-20.27	20230829	40600	10.96	20230104	56500	-20.27	20230829	40000	12.62	20221013	0.61	N	064960	5000	731 억	3162651	N	N	377	N	N
43	20230920	150515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45200	-350	5	-0.77	520273550	11492	100.23	45450	45900	45000	59200	31900	45550	45272.67	21.63	-774	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6610	7.55	0.71	12	0.08	5984.00	63655.00	56500	20230829	-20.00	40000	20221013	13.00	56500	-20.00	20230829	40600	11.33	20230104	56500	-20.00	20230829	40000	13.00	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
44	20230920	140520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45150	-400	5	-0.88	451114000	9959	86.86	45450	45900	45000	59200	31900	45550	45297.12	21.63	-481	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6602	7.55	0.71	12	0.07	5984.00	63655.00	56500	20230829	-20.09	40000	20221013	12.88	56500	-20.09	20230829	40600	11.21	20230104	56500	-20.09	20230829	40000	12.88	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
45	20230920	130517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45100	-450	5	-0.99	398643250	8796	76.71	45450	45900	45000	59200	31900	45550	45320.97	21.63	-513	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6595	7.54	0.71	12	0.06	5984.00	63655.00	56500	20230829	-20.18	40000	20221013	12.75	56500	-20.18	20230829	40600	11.08	20230104	56500	-20.18	20230829	40000	12.75	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
46	20230920	120515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45200	-350	5	-0.77	330477450	7286	63.54	45450	45900	45000	59200	31900	45550	45357.87	21.63	-675	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6610	7.55	0.71	12	0.05	5984.00	63655.00	56500	20230829	-20.00	40000	20221013	13.00	56500	-20.00	20230829	40600	11.33	20230104	56500	-20.00	20230829	40000	13.00	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
47	20230920	110521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45100	-450	5	-0.99	245610850	5404	47.13	45450	45900	45050	59200	31900	45550	45449.82	21.63	-945	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6595	7.54	0.71	12	0.04	5984.00	63655.00	56500	20230829	-20.18	40000	20221013	12.75	56500	-20.18	20230829	40600	11.08	20230104	56500	-20.18	20230829	40000	12.75	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
48	20230920	100511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45550	0	3	0.00	135187900	2966	25.87	45450	45900	45300	59200	31900	45550	45579.20	21.63	-93	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6661	7.61	0.72	12	0.02	5984.00	63655.00	56500	20230829	-19.38	40000	20221013	13.88	56500	-19.38	20230829	40600	12.19	20230104	56500	-19.38	20230829	40000	13.88	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
49	20230920	090517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45500	-50	5	-0.11	9701250	213	1.86	45450	45750	45450	59200	31900	45550	45545.77	21.63	-178	46483	46016	45783	45316	45083	45900	45200	731	13650	5000	33700	50	1	14623136	6654	7.60	0.71	12	0.00	5984.00	63655.00	56500	20230829	-19.47	40000	20221013	13.75	56500	-19.47	20230829	40600	12.07	20230104	56500	-19.47	20230829	40000	13.75	20221013	0.61	N	064960	5000	731 억	3162651	N	N	2	N	N
50	20230919	160516	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45550	-350	5	-0.76	521734950	11411	64.51	46250	46250	45550	59600	32150	45900	45722.32	21.65	-3092	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6661	7.61	0.72	12	0.08	5984.00	63655.00	56500	20230829	-19.38	40000	20221013	13.88	56500	-19.38	20230829	40600	12.19	20230104	56500	-19.38	20230829	40000	13.88	20221013	0.62	N	064960	5000	731 억	3165556	N	N	2	N	N
51	20230919	150515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-200	5	-0.44	480946350	10516	59.45	46250	46250	45550	59600	32150	45900	45734.72	21.65	-3153	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6683	7.64	0.72	12	0.07	5984.00	63655.00	56500	20230829	-19.12	40000	20221013	14.25	56500	-19.12	20230829	40600	12.56	20230104	56500	-19.12	20230829	40000	14.25	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
52	20230919	140511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-200	5	-0.44	389930650	8521	48.17	46250	46250	45600	59600	32150	45900	45761.14	21.65	-2217	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6683	7.64	0.72	12	0.06	5984.00	63655.00	56500	20230829	-19.12	40000	20221013	14.25	56500	-19.12	20230829	40600	12.56	20230104	56500	-19.12	20230829	40000	14.25	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
53	20230919	130505	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	-50	5	-0.11	313814550	6855	38.75	46250	46250	45600	59600	32150	45900	45778.93	21.65	-1969	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6705	7.66	0.72	12	0.05	5984.00	63655.00	56500	20230829	-18.85	40000	20221013	14.62	56500	-18.85	20230829	40600	12.93	20230104	56500	-18.85	20230829	40000	14.62	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
54	20230919	120520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-200	5	-0.44	268842350	5872	33.20	46250	46250	45600	59600	32150	45900	45783.78	21.65	-1718	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6683	7.64	0.72	12	0.04	5984.00	63655.00	56500	20230829	-19.12	40000	20221013	14.25	56500	-19.12	20230829	40600	12.56	20230104	56500	-19.12	20230829	40000	14.25	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
55	20230919	110519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-100	5	-0.22	131755950	2873	16.24	46250	46250	45650	59600	32150	45900	45860.06	21.65	-373	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6697	7.65	0.72	12	0.02	5984.00	63655.00	56500	20230829	-18.94	40000	20221013	14.50	56500	-18.94	20230829	40600	12.81	20230104	56500	-18.94	20230829	40000	14.50	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
56	20230919	100516	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	0	3	0.00	88092100	1920	10.85	46250	46250	45650	59600	32150	45900	45881.30	21.65	-293	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6712	7.67	0.72	12	0.01	5984.00	63655.00	56500	20230829	-18.76	40000	20221013	14.75	56500	-18.76	20230829	40600	13.05	20230104	56500	-18.76	20230829	40000	14.75	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
57	20230919	090514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-200	5	-0.44	22875650	498	2.82	46250	46250	45650	59600	32150	45900	45935.04	21.65	-221	46700	46300	45850	45450	45000	46500	45650	731	13700	5000	33960	50	1	14623136	6683	7.64	0.72	12	0.00	5984.00	63655.00	56500	20230829	-19.12	40000	20221013	14.25	56500	-19.12	20230829	40600	12.56	20230104	56500	-19.12	20230829	40000	14.25	20221013	0.62	N	064960	5000	731 억	3165556	N	N	48	N	N
58	20230918	160516	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	150	2	0.33	806407250	17565	36.46	45400	46250	45400	59400	32050	45750	45909.90	21.62	2973	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6712	7.67	0.72	12	0.12	5984.00	63655.00	56500	20230829	-18.76	40000	20221013	14.75	56500	-18.76	20230829	40600	13.05	20230104	56500	-18.76	20230829	40000	14.75	20221013	0.57	N	064960	5000	731 억	3162195	N	N	48	N	N
59	20230918	150513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	0	3	0.00	766468100	16694	34.65	45400	46250	45400	59400	32050	45750	45912.79	21.62	2892	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6690	7.65	0.72	12	0.11	5984.00	63655.00	56500	20230829	-19.03	40000	20221013	14.38	56500	-19.03	20230829	40600	12.68	20230104	56500	-19.03	20230829	40000	14.38	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
60	20230918	140527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	0	3	0.00	619691200	13482	27.99	45400	46250	45400	59400	32050	45750	45964.34	21.62	3737	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6690	7.65	0.72	12	0.09	5984.00	63655.00	56500	20230829	-19.03	40000	20221013	14.38	56500	-19.03	20230829	40600	12.68	20230104	56500	-19.03	20230829	40000	14.38	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
61	20230918	130515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	150	2	0.33	554718050	12066	25.05	45400	46250	45400	59400	32050	45750	45973.65	21.62	4296	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6712	7.67	0.72	12	0.08	5984.00	63655.00	56500	20230829	-18.76	40000	20221013	14.75	56500	-18.76	20230829	40600	13.05	20230104	56500	-18.76	20230829	40000	14.75	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
62	20230918	120515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	300	2	0.66	487648550	10607	22.02	45400	46250	45400	59400	32050	45750	45974.22	21.62	3891	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6734	7.70	0.72	12	0.07	5984.00	63655.00	56500	20230829	-18.50	40000	20221013	15.12	56500	-18.50	20230829	40600	13.42	20230104	56500	-18.50	20230829	40000	15.12	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
63	20230918	110513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	350	2	0.77	441633750	9608	19.95	45400	46250	45400	59400	32050	45750	45965.21	21.62	3777	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6741	7.70	0.72	12	0.07	5984.00	63655.00	56500	20230829	-18.41	40000	20221013	15.25	56500	-18.41	20230829	40600	13.55	20230104	56500	-18.41	20230829	40000	15.25	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
64	20230918	100509	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	200	2	0.44	217582600	4741	9.84	45400	46200	45400	59400	32050	45750	45893.82	21.62	880	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6719	7.68	0.72	12	0.03	5984.00	63655.00	56500	20230829	-18.67	40000	20221013	14.88	56500	-18.67	20230829	40600	13.18	20230104	56500	-18.67	20230829	40000	14.88	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
65	20230918	090506	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45550	-200	5	-0.44	20831100	458	0.95	45400	45750	45400	59400	32050	45750	45482.75	21.62	-6	47050	46400	45800	45150	44550	46100	44850	731	13650	5000	33850	50	1	14623136	6661	7.61	0.72	12	0.00	5984.00	63655.00	56500	20230829	-19.38	40000	20221013	13.88	56500	-19.38	20230829	40600	12.19	20230104	56500	-19.38	20230829	40000	13.88	20221013	0.57	N	064960	5000	731 억	3162195	N	N	178	N	N
66	20230915	160512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-50	5	-0.11	2208537600	48088	17.42	45800	46450	45200	59500	32100	45800	45927.03	21.51	11025	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6690	7.65	0.72	12	0.33	5984.00	63655.00	56500	20230829	-19.03	40000	20221013	14.38	56500	-19.03	20230829	40600	12.68	20230104	56500	-19.03	20230829	40000	14.38	20221013	0.57	N	064960	5000	731 억	3145186	N	N	178	N	N
67	20230915	150514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	1946636550	42369	15.35	45800	46450	45200	59500	32100	45800	45944.83	21.51	11537	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6705	7.66	0.72	12	0.29	5984.00	63655.00	56500	20230829	-18.85	40000	20221013	14.62	56500	-18.85	20230829	40600	12.93	20230104	56500	-18.85	20230829	40000	14.62	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
68	20230915	140511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	1591395250	34615	12.54	45800	46450	45200	59500	32100	45800	45974.15	21.51	8659	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6705	7.66	0.72	12	0.24	5984.00	63655.00	56500	20230829	-18.85	40000	20221013	14.62	56500	-18.85	20230829	40600	12.93	20230104	56500	-18.85	20230829	40000	14.62	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
69	20230915	130508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	400	2	0.87	1326330300	28850	10.45	45800	46450	45200	59500	32100	45800	45973.32	21.51	8205	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6756	7.72	0.73	12	0.20	5984.00	63655.00	56500	20230829	-18.23	40000	20221013	15.50	56500	-18.23	20230829	40600	13.79	20230104	56500	-18.23	20230829	40000	15.50	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
70	20230915	120514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	1186820350	25819	9.35	45800	46450	45200	59500	32100	45800	45966.94	21.51	6724	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6705	7.66	0.72	12	0.18	5984.00	63655.00	56500	20230829	-18.85	40000	20221013	14.62	56500	-18.85	20230829	40600	12.93	20230104	56500	-18.85	20230829	40000	14.62	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
71	20230915	110516	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	46000	200	2	0.44	1082866200	23555	8.53	45800	46450	45200	59500	32100	45800	45971.82	21.51	6111	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6727	7.69	0.72	12	0.16	5984.00	63655.00	56500	20230829	-18.58	40000	20221013	15.00	56500	-18.58	20230829	40600	13.30	20230104	56500	-18.58	20230829	40000	15.00	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
72	20230915	100515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45600	-200	5	-0.44	970558150	21113	7.65	45800	46450	45200	59500	32100	45800	45969.69	21.51	5443	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6668	7.62	0.72	12	0.14	5984.00	63655.00	56500	20230829	-19.29	40000	20221013	14.00	56500	-19.29	20230829	40600	12.32	20230104	56500	-19.29	20230829	40000	14.00	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
73	20230915	090507	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45500	-300	5	-0.66	83471700	1829	0.66	45800	45800	45500	59500	32100	45800	45637.89	21.51	-815	50933	48366	46083	43516	41233	47225	42375	731	13700	5000	33890	50	1	14623136	6654	7.60	0.71	12	0.01	5984.00	63655.00	56500	20230829	-19.47	40000	20221013	13.75	56500	-19.47	20230829	40600	12.07	20230104	56500	-19.47	20230829	40000	13.75	20221013	0.57	N	064960	5000	731 억	3145186	N	N	17	N	N
74	20230914	160511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-2250	5	-4.68	11943726750	263439	2311.07	48000	48650	43800	62400	33650	48050	45331.53	20.97	-17433	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	6697	7.65	0.72	12	1.80	5984.00	63655.00	56500	20230829	-18.94	40000	20221013	14.50	56500	-18.94	20230829	40600	12.81	20230104	56500	-18.94	20230829	40000	14.50	20221013	0.57	N	064960	5000	731 억	3066767	N	N	17	N	N
75	20230914	150502	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-3900	5	-8.12	7261178700	159723	1401.20	48000	48650	44100	62400	33650	48050	45461.07	20.97	-37766	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	6456	7.38	0.69	12	1.09	5984.00	63655.00	56500	20230829	-21.86	40000	20221013	10.38	56500	-21.86	20230829	40600	8.74	20230104	56500	-21.86	20230829	40000	10.38	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
76	20230914	140504	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	350	2	0.73	324873200	6719	58.94	48000	48650	48000	62400	33650	48050	48351.42	20.97	-2174	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7078	8.09	0.76	12	0.05	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
77	20230914	130458	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	400	2	0.83	296063750	6124	53.72	48000	48650	48000	62400	33650	48050	48344.83	20.97	-2017	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7085	8.10	0.76	12	0.04	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
78	20230914	120508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	450	2	0.94	250655500	5186	45.50	48000	48650	48000	62400	33650	48050	48333.11	20.97	-1440	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7092	8.10	0.76	12	0.04	5984.00	63655.00	56500	20230829	-14.16	40000	20221013	21.25	56500	-14.16	20230829	40600	19.46	20230104	56500	-14.16	20230829	40000	21.25	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
79	20230914	110504	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	450	2	0.94	156954450	3248	28.49	48000	48650	48000	62400	33650	48050	48323.41	20.97	-1048	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7092	8.10	0.76	12	0.02	5984.00	63655.00	56500	20230829	-14.16	40000	20221013	21.25	56500	-14.16	20230829	40600	19.46	20230104	56500	-14.16	20230829	40000	21.25	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
80	20230914	100459	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	350	2	0.73	70945750	1471	12.90	48000	48400	48000	62400	33650	48050	48229.61	20.97	-565	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7078	8.09	0.76	12	0.01	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
81	20230914	090506	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	100	2	0.21	6786150	141	1.24	48000	48300	48000	62400	33650	48050	48128.72	20.97	-59	49416	48732	48216	47532	47016	49075	47875	731	14350	5000	35550	50	1	14623136	7041	8.05	0.76	12	0.00	5984.00	63655.00	56500	20230829	-14.78	40000	20221013	20.38	56500	-14.78	20230829	40600	18.60	20230104	56500	-14.78	20230829	40000	20.38	20221013	0.57	N	064960	5000	731 억	3066767	N	N	5	N	N
82	20230913	160510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	-350	5	-0.72	547754250	11394	54.29	47950	48900	47700	62900	33900	48400	48073.92	20.96	-2275	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7026	8.03	0.75	12	0.08	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.56	N	064960	5000	731 억	3064878	N	N	5	N	N
83	20230913	150505	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47950	-450	5	-0.93	517871650	10772	51.33	47950	48900	47700	62900	33900	48400	48075.72	20.96	-2232	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7012	8.01	0.75	12	0.07	5984.00	63655.00	56500	20230829	-15.13	40000	20221013	19.88	56500	-15.13	20230829	40600	18.10	20230104	56500	-15.13	20230829	40000	19.88	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
84	20230913	140507	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	-350	5	-0.72	472535500	9827	46.83	47950	48900	47700	62900	33900	48400	48085.43	20.96	-1802	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7026	8.03	0.75	12	0.07	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
85	20230913	130455	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48100	-300	5	-0.62	422105150	8776	41.82	47950	48900	47700	62900	33900	48400	48097.67	20.96	-1569	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7034	8.04	0.76	12	0.06	5984.00	63655.00	56500	20230829	-14.87	40000	20221013	20.25	56500	-14.87	20230829	40600	18.47	20230104	56500	-14.87	20230829	40000	20.25	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
86	20230913	120507	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	-350	5	-0.72	320193400	6651	31.69	47950	48900	47700	62900	33900	48400	48142.14	20.96	-1111	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7026	8.03	0.75	12	0.05	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
87	20230913	110506	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	-350	5	-0.72	200296650	4148	19.77	47950	48900	47950	62900	33900	48400	48287.52	20.96	-900	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7026	8.03	0.75	12	0.03	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
88	20230913	100500	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	50	2	0.10	87505050	1807	8.61	47950	48900	47950	62900	33900	48400	48425.59	20.96	-322	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7085	8.10	0.76	12	0.01	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
89	20230913	090456	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	-50	5	-0.10	11678350	242	1.15	47950	48900	47950	62900	33900	48400	48257.64	20.96	-55	49366	48882	48366	47882	47366	48625	47625	731	14500	5000	35810	50	1	14623136	7070	8.08	0.76	12	0.00	5984.00	63655.00	56500	20230829	-14.42	40000	20221013	20.88	56500	-14.42	20230829	40600	19.09	20230104	56500	-14.42	20230829	40000	20.88	20221013	0.56	N	064960	5000	731 억	3064878	N	N	54	N	N
90	20230912	160453	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-250	5	-0.51	1015218050	20985	102.73	48450	48850	47850	63200	34100	48650	48378.26	20.91	239	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7078	8.09	0.76	12	0.14	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.56	N	064960	5000	731 억	3058425	N	N	54	N	N
91	20230912	150501	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	-200	5	-0.41	992852150	20523	100.47	48450	48850	47850	63200	34100	48650	48377.53	20.91	167	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7085	8.10	0.76	12	0.14	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
92	20230912	140501	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	-100	5	-0.21	906118400	18740	91.74	48450	48850	47850	63200	34100	48650	48352.10	20.91	989	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7100	8.11	0.76	12	0.13	5984.00	63655.00	56500	20230829	-14.07	40000	20221013	21.38	56500	-14.07	20230829	40600	19.58	20230104	56500	-14.07	20230829	40000	21.38	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
93	20230912	130455	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48600	-50	5	-0.10	724282550	15001	73.44	48450	48850	47850	63200	34100	48650	48282.28	20.91	796	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7107	8.12	0.76	12	0.10	5984.00	63655.00	56500	20230829	-13.98	40000	20221013	21.50	56500	-13.98	20230829	40600	19.70	20230104	56500	-13.98	20230829	40000	21.50	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
94	20230912	120450	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	-300	5	-0.62	607797250	12590	61.63	48450	48850	47850	63200	34100	48650	48276.19	20.91	108	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7070	8.08	0.76	12	0.09	5984.00	63655.00	56500	20230829	-14.42	40000	20221013	20.88	56500	-14.42	20230829	40600	19.09	20230104	56500	-14.42	20230829	40000	20.88	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
95	20230912	110457	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	-350	5	-0.72	489685400	10143	49.65	48450	48850	47850	63200	34100	48650	48278.16	20.91	-328	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7063	8.07	0.76	12	0.07	5984.00	63655.00	56500	20230829	-14.51	40000	20221013	20.75	56500	-14.51	20230829	40600	18.97	20230104	56500	-14.51	20230829	40000	20.75	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
96	20230912	100454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	-300	5	-0.62	199907300	4111	20.13	48450	48850	48350	63200	34100	48650	48627.41	20.91	-209	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7070	8.08	0.76	12	0.03	5984.00	63655.00	56500	20230829	-14.42	40000	20221013	20.88	56500	-14.42	20230829	40600	19.09	20230104	56500	-14.42	20230829	40000	20.88	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
97	20230912	090503	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48750	100	2	0.21	12272050	253	1.24	48450	48850	48450	63200	34100	48650	48506.13	20.91	17	49550	49100	48350	47900	47150	49325	48125	731	14550	5000	36000	50	1	14623136	7129	8.15	0.77	12	0.00	5984.00	63655.00	56500	20230829	-13.72	40000	20221013	21.88	56500	-13.72	20230829	40600	20.07	20230104	56500	-13.72	20230829	40000	21.88	20221013	0.56	N	064960	5000	731 억	3058425	N	N	3361	N	N
98	20230911	160451	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48650	1100	2	2.31	985423950	20400	216.91	47900	48800	47600	61800	33300	47550	48304.93	20.87	551	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7114	8.13	0.76	12	0.14	5984.00	63655.00	56500	20230829	-13.89	40000	20221013	21.62	56500	-13.89	20230829	40600	19.83	20230104	56500	-13.89	20230829	40000	21.62	20221013	0.55	N	064960	5000	731 억	3052545	N	N	3361	N	N
99	20230911	150500	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48650	1100	2	2.31	943293550	19533	207.69	47900	48800	47600	61800	33300	47550	48292.30	20.87	585	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7114	8.13	0.76	12	0.13	5984.00	63655.00	56500	20230829	-13.89	40000	20221013	21.62	56500	-13.89	20230829	40600	19.83	20230104	56500	-13.89	20230829	40000	21.62	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
100	20230911	140505	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	750	2	1.58	650346700	13482	143.35	47900	48800	47600	61800	33300	47550	48238.15	20.87	678	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7063	8.07	0.76	12	0.09	5984.00	63655.00	56500	20230829	-14.51	40000	20221013	20.75	56500	-14.51	20230829	40600	18.97	20230104	56500	-14.51	20230829	40000	20.75	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
101	20230911	130447	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48600	1050	2	2.21	560410900	11629	123.65	47900	48800	47600	61800	33300	47550	48190.81	20.87	806	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7107	8.12	0.76	12	0.08	5984.00	63655.00	56500	20230829	-13.98	40000	20221013	21.50	56500	-13.98	20230829	40600	19.70	20230104	56500	-13.98	20230829	40000	21.50	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
102	20230911	120455	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48000	450	2	0.95	235374950	4911	52.22	47900	48200	47600	61800	33300	47550	47928.11	20.87	948	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7019	8.02	0.75	12	0.03	5984.00	63655.00	56500	20230829	-15.04	40000	20221013	20.00	56500	-15.04	20230829	40600	18.23	20230104	56500	-15.04	20230829	40000	20.00	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
103	20230911	110444	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	600	2	1.26	176815100	3692	39.26	47900	48150	47600	61800	33300	47550	47891.41	20.87	872	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7041	8.05	0.76	12	0.03	5984.00	63655.00	56500	20230829	-14.78	40000	20221013	20.38	56500	-14.78	20230829	40600	18.60	20230104	56500	-14.78	20230829	40000	20.38	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
104	20230911	100448	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47950	400	2	0.84	84597750	1772	18.84	47900	48000	47600	61800	33300	47550	47741.39	20.87	88	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	7012	8.01	0.75	12	0.01	5984.00	63655.00	56500	20230829	-15.13	40000	20221013	19.88	56500	-15.13	20230829	40600	18.10	20230104	56500	-15.13	20230829	40000	19.88	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
105	20230911	090446	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47700	150	2	0.32	6587500	138	1.47	47900	47900	47600	61800	33300	47550	47735.51	20.87	-30	48116	47832	47416	47132	46716	47625	46925	731	14250	5000	35180	50	1	14623136	6975	7.97	0.75	12	0.00	5984.00	63655.00	56500	20230829	-15.58	40000	20221013	19.25	56500	-15.58	20230829	40600	17.49	20230104	56500	-15.58	20230829	40000	19.25	20221013	0.55	N	064960	5000	731 억	3052545	N	N	34	N	N
106	20230908	160453	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	200	2	0.42	443191400	9376	41.62	47700	47700	47000	61500	33150	47350	47268.29	20.87	-360	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6953	7.95	0.75	12	0.06	5984.00	63655.00	56500	20230829	-15.84	40000	20221013	18.88	56500	-15.84	20230829	40600	17.12	20230104	56500	-15.84	20230829	40000	18.88	20221013	0.55	N	064960	5000	731 억	3051358	N	N	34	N	N
107	20230908	150454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47300	-50	5	-0.11	414701550	8775	38.95	47700	47700	47000	61500	33150	47350	47259.44	20.87	-440	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6917	7.90	0.74	12	0.06	5984.00	63655.00	56500	20230829	-16.28	40000	20221013	18.25	56500	-16.28	20230829	40600	16.50	20230104	56500	-16.28	20230829	40000	18.25	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
108	20230908	140454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	200	2	0.42	312044300	6606	29.32	47700	47700	47000	61500	33150	47350	47236.50	20.87	-571	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6953	7.95	0.75	12	0.05	5984.00	63655.00	56500	20230829	-15.84	40000	20221013	18.88	56500	-15.84	20230829	40600	17.12	20230104	56500	-15.84	20230829	40000	18.88	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
109	20230908	130456	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	200	2	0.42	277400900	5877	26.09	47700	47700	47000	61500	33150	47350	47201.11	20.87	-171	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6953	7.95	0.75	12	0.04	5984.00	63655.00	56500	20230829	-15.84	40000	20221013	18.88	56500	-15.84	20230829	40600	17.12	20230104	56500	-15.84	20230829	40000	18.88	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
110	20230908	120503	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47450	100	2	0.21	253758500	5378	23.87	47700	47700	47000	61500	33150	47350	47184.55	20.87	36	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6939	7.93	0.75	12	0.04	5984.00	63655.00	56500	20230829	-16.02	40000	20221013	18.62	56500	-16.02	20230829	40600	16.87	20230104	56500	-16.02	20230829	40000	18.62	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
111	20230908	110457	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	-250	5	-0.53	210804150	4469	19.84	47700	47700	47000	61500	33150	47350	47170.32	20.87	126	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6887	7.87	0.74	12	0.03	5984.00	63655.00	56500	20230829	-16.64	40000	20221013	17.75	56500	-16.64	20230829	40600	16.01	20230104	56500	-16.64	20230829	40000	17.75	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
112	20230908	100454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47250	-100	5	-0.21	78614300	1661	7.37	47700	47700	47100	61500	33150	47350	47329.50	20.87	-668	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6909	7.90	0.74	12	0.01	5984.00	63655.00	56500	20230829	-16.37	40000	20221013	18.12	56500	-16.37	20230829	40600	16.38	20230104	56500	-16.37	20230829	40000	18.12	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
113	20230908	090500	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47450	100	2	0.21	5977500	126	0.56	47700	47700	47300	61500	33150	47350	47440.48	20.87	19	49316	48332	47666	46682	46016	48000	46350	731	14150	5000	35030	50	1	14623136	6939	7.93	0.75	12	0.00	5984.00	63655.00	56500	20230829	-16.02	40000	20221013	18.62	56500	-16.02	20230829	40600	16.87	20230104	56500	-16.02	20230829	40000	18.62	20221013	0.55	N	064960	5000	731 억	3051358	N	N	0	N	N
114	20230907	160451	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	-1150	5	-2.37	1071451050	22516	102.55	48500	48650	47000	63000	33950	48500	47586.23	20.83	-3594	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6924	7.91	0.74	12	0.15	5984.00	63655.00	56500	20230829	-16.19	40000	20221013	18.38	56500	-16.19	20230829	40600	16.63	20230104	56500	-16.19	20230829	40000	18.38	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
115	20230907	150454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47450	-1050	5	-2.16	839886650	17605	80.18	48500	48650	47350	63000	33950	48500	47707.28	20.83	-3413	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6939	7.93	0.75	12	0.12	5984.00	63655.00	56500	20230829	-16.02	40000	20221013	18.62	56500	-16.02	20230829	40600	16.87	20230104	56500	-16.02	20230829	40000	18.62	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
116	20230907	140449	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47650	-850	5	-1.75	738045400	15462	70.42	48500	48650	47350	63000	33950	48500	47732.85	20.83	-3186	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6968	7.96	0.75	12	0.11	5984.00	63655.00	56500	20230829	-15.66	40000	20221013	19.12	56500	-15.66	20230829	40600	17.36	20230104	56500	-15.66	20230829	40000	19.12	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
117	20230907	130450	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47650	-850	5	-1.75	540920550	11314	51.53	48500	48650	47450	63000	33950	48500	47809.84	20.83	-2976	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6968	7.96	0.75	12	0.08	5984.00	63655.00	56500	20230829	-15.66	40000	20221013	19.12	56500	-15.66	20230829	40600	17.36	20230104	56500	-15.66	20230829	40000	19.12	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
118	20230907	120458	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	-950	5	-1.96	413417000	8634	39.32	48500	48650	47550	63000	33950	48500	47882.44	20.83	-2547	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6953	7.95	0.75	12	0.06	5984.00	63655.00	56500	20230829	-15.84	40000	20221013	18.88	56500	-15.84	20230829	40600	17.12	20230104	56500	-15.84	20230829	40000	18.88	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
119	20230907	110456	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47700	-800	5	-1.65	316094050	6591	30.02	48500	48650	47600	63000	33950	48500	47958.44	20.83	-1859	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6975	7.97	0.75	12	0.05	5984.00	63655.00	56500	20230829	-15.58	40000	20221013	19.25	56500	-15.58	20230829	40600	17.49	20230104	56500	-15.58	20230829	40000	19.25	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
120	20230907	100452	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47800	-700	5	-1.44	150454750	3122	14.22	48500	48650	47800	63000	33950	48500	48191.78	20.83	-883	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	6990	7.99	0.75	12	0.02	5984.00	63655.00	56500	20230829	-15.40	40000	20221013	19.50	56500	-15.40	20230829	40600	17.73	20230104	56500	-15.40	20230829	40000	19.50	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
121	20230907	090457	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	0	3	0.00	23605050	488	2.22	48500	48650	47800	63000	33950	48500	48371.00	20.83	-121	49533	49016	48483	47966	47433	49275	48225	731	14500	5000	35890	50	1	14623136	7092	8.10	0.76	12	0.00	5984.00	63655.00	56500	20230829	-14.16	40000	20221013	21.25	56500	-14.16	20230829	40600	19.46	20230104	56500	-14.16	20230829	40000	21.25	20221013	0.55	N	064960	5000	731 억	3045887	N	N	0	N	N
122	20230906	160451	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	550	2	1.15	1061494950	21956	132.50	48350	49000	47950	62300	33600	47950	48346.27	20.77	-3028	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7092	8.10	0.76	12	0.15	5984.00	63655.00	56500	20230829	-14.16	40000	20221013	21.25	56500	-14.16	20230829	40600	19.46	20230104	56500	-14.16	20230829	40000	21.25	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
123	20230906	150450	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	350	2	0.73	1017681100	21051	127.04	48350	49000	47950	62300	33600	47950	48343.60	20.77	-2839	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7063	8.07	0.76	12	0.14	5984.00	63655.00	56500	20230829	-14.51	40000	20221013	20.75	56500	-14.51	20230829	40600	18.97	20230104	56500	-14.51	20230829	40000	20.75	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
124	20230906	140453	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48100	150	2	0.31	843906750	17452	105.32	48350	49000	47950	62300	33600	47950	48355.88	20.77	-1528	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7034	8.04	0.76	12	0.12	5984.00	63655.00	56500	20230829	-14.87	40000	20221013	20.25	56500	-14.87	20230829	40600	18.47	20230104	56500	-14.87	20230829	40000	20.25	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
125	20230906	130449	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	100	2	0.21	734606400	15175	91.58	48350	49000	48000	62300	33600	47950	48408.99	20.77	-820	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7026	8.03	0.75	12	0.10	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
126	20230906	120457	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48100	150	2	0.31	635109250	13105	79.08	48350	49000	48050	62300	33600	47950	48463.12	20.77	225	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7034	8.04	0.76	12	0.09	5984.00	63655.00	56500	20230829	-14.87	40000	20221013	20.25	56500	-14.87	20230829	40600	18.47	20230104	56500	-14.87	20230829	40000	20.25	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
127	20230906	110454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	450	2	0.94	524434300	10809	65.23	48350	49000	48050	62300	33600	47950	48518.30	20.77	984	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7078	8.09	0.76	12	0.07	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
128	20230906	100442	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	400	2	0.83	407688550	8400	50.69	48350	49000	48050	62300	33600	47950	48534.35	20.77	1925	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7070	8.08	0.76	12	0.06	5984.00	63655.00	56500	20230829	-14.42	40000	20221013	20.88	56500	-14.42	20230829	40600	19.09	20230104	56500	-14.42	20230829	40000	20.88	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
129	20230906	090445	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48100	150	2	0.31	10039250	208	1.26	48350	48350	48100	62300	33600	47950	48265.62	20.77	-55	49016	48482	48166	47632	47316	48325	47475	731	14350	5000	35480	50	1	14623136	7034	8.04	0.76	12	0.00	5984.00	63655.00	56500	20230829	-14.87	40000	20221013	20.25	56500	-14.87	20230829	40600	18.47	20230104	56500	-14.87	20230829	40000	20.25	20221013	0.56	N	064960	5000	731 억	3036936	N	N	26	N	N
130	20230905	160446	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47950	-450	5	-0.93	795837050	16542	106.60	48400	48700	47850	62900	33900	48400	48110.13	20.75	-9630	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7012	8.01	0.75	12	0.11	5984.00	63655.00	56500	20230829	-15.13	40000	20221013	19.88	56500	-15.13	20230829	40600	18.10	20230104	56500	-15.13	20230829	40000	19.88	20221013	0.56	N	064960	5000	731 억	3034151	N	N	25	N	N
131	20230905	150457	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47850	-550	5	-1.14	762020900	15836	102.05	48400	48700	47850	62900	33900	48400	48119.53	20.75	-9266	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	6997	8.00	0.75	12	0.11	5984.00	63655.00	56500	20230829	-15.31	40000	20221013	19.62	56500	-15.31	20230829	40600	17.86	20230104	56500	-15.31	20230829	40000	19.62	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
132	20230905	140454	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47950	-450	5	-0.93	665883350	13828	89.11	48400	48700	47850	62900	33900	48400	48154.71	20.75	-8120	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7012	8.01	0.75	12	0.09	5984.00	63655.00	56500	20230829	-15.13	40000	20221013	19.88	56500	-15.13	20230829	40600	18.10	20230104	56500	-15.13	20230829	40000	19.88	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
133	20230905	130435	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48000	-400	5	-0.83	589074650	12225	78.78	48400	48700	47850	62900	33900	48400	48186.07	20.75	-7442	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7019	8.02	0.75	12	0.08	5984.00	63655.00	56500	20230829	-15.04	40000	20221013	20.00	56500	-15.04	20230829	40600	18.23	20230104	56500	-15.04	20230829	40000	20.00	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
134	20230905	120444	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	47850	-550	5	-1.14	456347750	9454	60.92	48400	48700	47850	62900	33900	48400	48270.34	20.75	-4803	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	6997	8.00	0.75	12	0.06	5984.00	63655.00	56500	20230829	-15.31	40000	20221013	19.62	56500	-15.31	20230829	40600	17.86	20230104	56500	-15.31	20230829	40000	19.62	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
135	20230905	110448	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	0	3	0.00	181111100	3736	24.08	48400	48700	48150	62900	33900	48400	48477.28	20.75	-438	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7078	8.09	0.76	12	0.03	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
136	20230905	100443	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	150	2	0.31	130313100	2688	17.32	48400	48700	48150	62900	33900	48400	48479.58	20.75	6	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7100	8.11	0.76	12	0.02	5984.00	63655.00	56500	20230829	-14.07	40000	20221013	21.38	56500	-14.07	20230829	40600	19.58	20230104	56500	-14.07	20230829	40000	21.38	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
137	20230905	090439	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	-250	5	-0.52	11681700	242	1.56	48400	48400	48150	62900	33900	48400	48271.49	20.75	0	49633	49016	48683	48066	47733	48850	47900	731	14500	5000	35810	50	1	14623136	7041	8.05	0.76	12	0.00	5984.00	63655.00	56500	20230829	-14.78	40000	20221013	20.38	56500	-14.78	20230829	40600	18.60	20230104	56500	-14.78	20230829	40000	20.38	20221013	0.56	N	064960	5000	731 억	3034151	N	N	97	N	N
138	20230904	160441	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-900	5	-1.83	748937200	15413	56.99	49300	49300	48350	64000	34550	49300	48591.74	20.73	-1225	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7078	8.09	0.76	12	0.11	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.57	N	064960	5000	731 억	3030871	N	N	97	N	N
139	20230904	150434	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	-750	5	-1.52	489693800	10067	37.22	49300	49300	48350	64000	34550	49300	48643.47	20.73	-1152	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7100	8.11	0.76	12	0.07	5984.00	63655.00	56500	20230829	-14.07	40000	20221013	21.38	56500	-14.07	20230829	40600	19.58	20230104	56500	-14.07	20230829	40000	21.38	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
140	20230904	140430	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48650	-650	5	-1.32	440576050	9055	33.48	49300	49300	48350	64000	34550	49300	48655.55	20.73	-1426	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7114	8.13	0.76	12	0.06	5984.00	63655.00	56500	20230829	-13.89	40000	20221013	21.62	56500	-13.89	20230829	40600	19.83	20230104	56500	-13.89	20230829	40000	21.62	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
141	20230904	130438	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	-850	5	-1.72	412924400	8486	31.38	49300	49300	48350	64000	34550	49300	48659.49	20.73	-1598	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7085	8.10	0.76	12	0.06	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
142	20230904	120430	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-900	5	-1.83	371082100	7623	28.19	49300	49300	48350	64000	34550	49300	48679.27	20.73	-1522	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7078	8.09	0.76	12	0.05	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
143	20230904	110424	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-900	5	-1.83	327605250	6725	24.87	49300	49300	48350	64000	34550	49300	48714.54	20.73	-1573	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7078	8.09	0.76	12	0.05	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
144	20230904	100425	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	48800	-500	5	-1.01	213013400	4366	16.14	49300	49300	48500	64000	34550	49300	48789.14	20.73	-1046	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7136	8.16	0.77	12	0.03	5984.00	63655.00	56500	20230829	-13.63	40000	20221013	22.00	56500	-13.63	20230829	40600	20.20	20230104	56500	-13.63	20230829	40000	22.00	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
145	20230904	090434	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	-300	5	-0.61	25420750	518	1.92	49300	49300	48900	64000	34550	49300	49074.81	20.73	-113	50466	49882	49416	48832	48366	49650	48600	731	14700	5000	36480	50	1	14623136	7165	8.19	0.77	12	0.00	5984.00	63655.00	56500	20230829	-13.27	40000	20221013	22.50	56500	-13.27	20230829	40600	20.69	20230104	56500	-13.27	20230829	40000	22.50	20221013	0.57	N	064960	5000	731 억	3030871	N	N	0	N	N
146	20230901	160427	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49300	350	2	0.72	1310916600	26577	66.44	50000	50000	48950	63600	34300	48950	49325.24	20.73	-854	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7209	8.24	0.77	12	0.18	5984.00	63655.00	56500	20230829	-12.74	40000	20221013	23.25	56500	-12.74	20230829	40600	21.43	20230104	56500	-12.74	20230829	40000	23.25	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
147	20230901	150436	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49400	450	2	0.92	1258446350	25513	63.78	50000	50000	48950	63600	34300	48950	49325.69	20.73	-792	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7224	8.26	0.78	12	0.17	5984.00	63655.00	56500	20230829	-12.57	40000	20221013	23.50	56500	-12.57	20230829	40600	21.67	20230104	56500	-12.57	20230829	40000	23.50	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
148	20230901	140434	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49500	550	2	1.12	1116191950	22634	56.58	50000	50000	48950	63600	34300	48950	49314.83	20.73	417	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7238	8.27	0.78	12	0.15	5984.00	63655.00	56500	20230829	-12.39	40000	20221013	23.75	56500	-12.39	20230829	40600	21.92	20230104	56500	-12.39	20230829	40000	23.75	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
149	20230901	130424	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49350	400	2	0.82	948097400	19232	48.08	50000	50000	48950	63600	34300	48950	49297.91	20.73	626	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7217	8.25	0.78	12	0.13	5984.00	63655.00	56500	20230829	-12.65	40000	20221013	23.38	56500	-12.65	20230829	40600	21.55	20230104	56500	-12.65	20230829	40000	23.38	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
150	20230901	120427	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49300	350	2	0.72	841443150	17069	42.67	50000	50000	48950	63600	34300	48950	49296.57	20.73	207	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7209	8.24	0.77	12	0.12	5984.00	63655.00	56500	20230829	-12.74	40000	20221013	23.25	56500	-12.74	20230829	40600	21.43	20230104	56500	-12.74	20230829	40000	23.25	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
151	20230901	110427	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49200	250	2	0.51	577770500	11702	29.25	50000	50000	48950	63600	34300	48950	49373.65	20.73	-208	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7195	8.22	0.77	12	0.08	5984.00	63655.00	56500	20230829	-12.92	40000	20221013	23.00	56500	-12.92	20230829	40600	21.18	20230104	56500	-12.92	20230829	40000	23.00	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
152	20230901	100424	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49350	400	2	0.82	460305150	9317	23.29	50000	50000	48950	63600	34300	48950	49404.87	20.73	602	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7217	8.25	0.78	12	0.06	5984.00	63655.00	56500	20230829	-12.65	40000	20221013	23.38	56500	-12.65	20230829	40600	21.55	20230104	56500	-12.65	20230829	40000	23.38	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N
153	20230901	090420	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	49500	550	2	1.12	110261150	2219	5.55	50000	50000	49400	63600	34300	48950	49689.57	20.73	-1005	49883	49416	48633	48166	47383	49025	47775	731	14650	5000	36220	50	1	14623136	7238	8.27	0.78	12	0.02	5984.00	63655.00	56500	20230829	-12.39	40000	20221013	23.75	56500	-12.39	20230829	40600	21.92	20230104	56500	-12.39	20230829	40000	23.75	20221013	0.59	N	064960	5000	731 억	3031867	N	N	20	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History