KissMeData/011210/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	20231031	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-700	5	-1.23	8909986400	157045	61.16	57200	58200	56000	73700	39700	56700	56736.22	13.24	0	5067	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15229	23.28	0.45	12	0.58	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	0.81	Y	011210	5000	1359 억	3601814	N	N	15359	N	N
3	20231031	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-600	5	-1.06	7430844700	130661	50.89	57200	58200	56000	73700	39700	56700	56871.25	13.24	0	7050	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15256	23.33	0.45	12	0.48	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
4	20231031	140302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56300	-400	5	-0.71	6041254600	105926	41.25	57200	58200	56100	73700	39700	56700	57032.95	13.24	0	12819	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15311	23.41	0.45	12	0.39	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
5	20231031	130259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-200	5	-0.35	5128056300	89713	34.94	57200	58200	56300	73700	39700	56700	57160.96	13.24	0	15220	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15365	23.49	0.45	12	0.33	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
6	20231031	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	100	2	0.18	4374100900	76377	29.75	57200	58200	56500	73700	39700	56700	57270.27	13.24	0	16391	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15447	23.62	0.45	12	0.28	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
7	20231031	110304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	300	2	0.53	3744419400	65302	25.43	57200	58200	56500	73700	39700	56700	57340.57	13.24	0	16484	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15501	23.70	0.45	12	0.24	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
8	20231031	100302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	400	2	0.71	2903077000	50556	19.69	57200	58200	56500	73700	39700	56700	57423.77	13.24	0	13010	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15528	23.74	0.45	12	0.19	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	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
9	20231031	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	800	2	1.41	494409900	8600	3.35	57200	57900	57200	73700	39700	56700	57494.51	13.24	0	2457	62766	59732	57966	54932	53166	58850	54050	1360	17000	5000	43090	100	1	27195083	15637	23.91	0.46	12	0.03	2405.00	125657.00	70500	20230706	-18.44	49000	20230103	17.35	70500	-18.44	20230706	49000	17.35	20230103	70500	-18.44	20230706	49000	17.35	20230103	0.81	Y	011210	5000	1359 억	3601814	N	N	37536	N	N
10	20231030	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-4100	5	-6.74	14643604600	255602	175.11	60200	61000	56200	79000	42600	60800	57291.53	13.34	0	-31367	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15420	23.58	0.45	12	0.94	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	0.82	Y	011210	5000	1359 억	3626747	N	N	37503	N	N
11	20231030	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-4100	5	-6.74	13733398800	239546	164.11	60200	61000	56200	79000	42600	60800	57330.86	13.34	0	-32523	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15420	23.58	0.45	12	0.88	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	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
12	20231030	140252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56300	-4500	5	-7.40	10982547400	190782	130.70	60200	61000	56300	79000	42600	60800	57565.85	13.34	0	-32857	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15311	23.41	0.45	12	0.70	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	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
13	20231030	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-3900	5	-6.41	9015652000	156025	106.89	60200	61000	56700	79000	42600	60800	57783.26	13.34	0	-28930	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15474	23.66	0.45	12	0.57	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	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
14	20231030	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-4000	5	-6.58	7523232500	129738	88.88	60200	61000	56700	79000	42600	60800	57987.76	13.34	0	-25610	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15447	23.62	0.45	12	0.48	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	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
15	20231030	110249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-3300	5	-5.43	5834934800	100170	68.63	60200	61000	57000	79000	42600	60800	58250.17	13.34	0	-21308	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15637	23.91	0.46	12	0.37	2405.00	125657.00	70500	20230706	-18.44	49000	20230103	17.35	70500	-18.44	20230706	49000	17.35	20230103	70500	-18.44	20230706	49000	17.35	20230103	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
16	20231030	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	-2900	5	-4.77	3480632700	59200	40.56	60200	61000	57600	79000	42600	60800	58794.27	13.34	0	-9887	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	15746	24.07	0.46	12	0.22	2405.00	125657.00	70500	20230706	-17.87	49000	20230103	18.16	70500	-17.87	20230706	49000	18.16	20230103	70500	-17.87	20230706	49000	18.16	20230103	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
17	20231030	090247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60600	-200	5	-0.33	210612400	3485	2.39	60200	61000	60100	79000	42600	60800	60433.34	13.34	0	1239	62533	61666	60933	60066	59333	61600	60000	1360	18200	5000	46200	100	1	27195083	16480	25.20	0.48	12	0.01	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	70500	-14.04	20230706	49000	23.67	20230103	70500	-14.04	20230706	49000	23.67	20230103	0.82	Y	011210	5000	1359 억	3626747	N	N	26904	N	N
18	20231027	160235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	600	2	1.00	8930401400	145898	157.39	60800	61800	60200	78200	42200	60200	61210.88	13.40	0	-14378	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16535	25.28	0.48	12	0.54	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	26904	N	N
19	20231027	150250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	600	2	1.00	8565149100	139890	150.91	60800	61800	60200	78200	42200	60200	61228.58	13.40	0	-15415	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16535	25.28	0.48	12	0.51	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
20	20231027	140249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61200	1000	2	1.66	6787672400	110881	119.61	60800	61800	60200	78200	42200	60200	61216.88	13.40	0	-7212	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16643	25.45	0.49	12	0.41	2405.00	125657.00	70500	20230706	-13.19	49000	20230103	24.90	70500	-13.19	20230706	49000	24.90	20230103	70500	-13.19	20230706	49000	24.90	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
21	20231027	130247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61500	1300	2	2.16	4971747900	81322	87.73	60800	61800	60200	78200	42200	60200	61137.88	13.40	0	1221	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16725	25.57	0.49	12	0.30	2405.00	125657.00	70500	20230706	-12.77	49000	20230103	25.51	70500	-12.77	20230706	49000	25.51	20230103	70500	-12.77	20230706	49000	25.51	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
22	20231027	120249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	1500	2	2.49	3773043800	61826	66.69	60800	61800	60200	78200	42200	60200	61028.34	13.40	0	6832	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16779	25.65	0.49	12	0.23	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
23	20231027	110251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61200	1000	2	1.66	2545138500	41862	45.16	60800	61400	60200	78200	42200	60200	60799.94	13.40	0	3388	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16643	25.45	0.49	12	0.15	2405.00	125657.00	70500	20230706	-13.19	49000	20230103	24.90	70500	-13.19	20230706	49000	24.90	20230103	70500	-13.19	20230706	49000	24.90	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
24	20231027	100250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60600	400	2	0.66	1875224800	30844	33.27	60800	61400	60200	78200	42200	60200	60799.28	13.40	0	2398	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16480	25.20	0.48	12	0.11	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	70500	-14.04	20230706	49000	23.67	20230103	70500	-14.04	20230706	49000	23.67	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
25	20231027	090247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60900	700	2	1.16	154925900	2543	2.74	60800	61300	60500	78200	42200	60200	60956.40	13.40	0	896	61800	61000	60400	59600	59000	60700	59300	1360	18000	5000	45750	100	1	27195083	16562	25.32	0.48	12	0.01	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	70500	-13.62	20230706	49000	24.29	20230103	70500	-13.62	20230706	49000	24.29	20230103	0.82	Y	011210	5000	1359 억	3643680	N	N	30424	N	N
26	20231026	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60200	-1100	5	-1.79	5573526200	92319	97.92	60600	61200	59800	79600	43000	61300	60372.57	13.39	0	2624	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16371	25.03	0.48	12	0.34	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	0.82	Y	011210	5000	1359 억	3642389	N	N	30424	N	N
27	20231026	150246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60400	-900	5	-1.47	4446012500	73630	78.10	60600	61200	59800	79600	43000	61300	60383.17	13.39	0	7572	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16426	25.11	0.48	12	0.27	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	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
28	20231026	140246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60100	-1200	5	-1.96	3486162600	57684	61.18	60600	61200	59800	79600	43000	61300	60435.52	13.39	0	5476	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16344	24.99	0.48	12	0.21	2405.00	125657.00	70500	20230706	-14.75	49000	20230103	22.65	70500	-14.75	20230706	49000	22.65	20230103	70500	-14.75	20230706	49000	22.65	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
29	20231026	130246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60100	-1200	5	-1.96	2380047400	39257	41.64	60600	61200	60100	79600	43000	61300	60627.34	13.39	0	3303	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16344	24.99	0.48	12	0.14	2405.00	125657.00	70500	20230706	-14.75	49000	20230103	22.65	70500	-14.75	20230706	49000	22.65	20230103	70500	-14.75	20230706	49000	22.65	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
30	20231026	120246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60600	-700	5	-1.14	1827127200	30083	31.91	60600	61200	60200	79600	43000	61300	60736.20	13.39	0	1399	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16480	25.20	0.48	12	0.11	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	70500	-14.04	20230706	49000	23.67	20230103	70500	-14.04	20230706	49000	23.67	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
31	20231026	110248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	-500	5	-0.82	1493578700	24582	26.07	60600	61200	60200	79600	43000	61300	60759.04	13.39	0	954	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16535	25.28	0.48	12	0.09	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
32	20231026	100248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	-500	5	-0.82	1201247200	19775	20.97	60600	61200	60200	79600	43000	61300	60745.75	13.39	0	45	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16535	25.28	0.48	12	0.07	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
33	20231026	090246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60600	-700	5	-1.14	177926000	2937	3.12	60600	60800	60200	79600	43000	61300	60580.86	13.39	0	-678	63033	62166	60933	60066	58833	62600	60500	1360	18300	5000	46580	100	1	27195083	16480	25.20	0.48	12	0.01	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	70500	-14.04	20230706	49000	23.67	20230103	70500	-14.04	20230706	49000	23.67	20230103	0.82	Y	011210	5000	1359 억	3642389	N	N	19361	N	N
34	20231025	160247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61300	600	2	0.99	5710502000	93925	97.48	61000	61800	59700	78900	42500	60700	60797.88	13.40	0	1086	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16671	25.49	0.49	12	0.35	2405.00	125657.00	70500	20230706	-13.05	49000	20230103	25.10	70500	-13.05	20230706	49000	25.10	20230103	70500	-13.05	20230706	49000	25.10	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	19361	N	N
35	20231025	150248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61600	900	2	1.48	5160648000	84972	88.18	61000	61800	59700	78900	42500	60700	60733.51	13.40	0	-336	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16752	25.61	0.49	12	0.31	2405.00	125657.00	70500	20230706	-12.62	49000	20230103	25.71	70500	-12.62	20230706	49000	25.71	20230103	70500	-12.62	20230706	49000	25.71	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
36	20231025	140244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61600	900	2	1.48	4216960800	69645	72.28	61000	61600	59700	78900	42500	60700	60549.37	13.40	0	2378	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16752	25.61	0.49	12	0.26	2405.00	125657.00	70500	20230706	-12.62	49000	20230103	25.71	70500	-12.62	20230706	49000	25.71	20230103	70500	-12.62	20230706	49000	25.71	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
37	20231025	130246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60600	-100	5	-0.16	3285961900	54377	56.43	61000	61400	59700	78900	42500	60700	60429.26	13.40	0	1625	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16480	25.20	0.48	12	0.20	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	70500	-14.04	20230706	49000	23.67	20230103	70500	-14.04	20230706	49000	23.67	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
38	20231025	120245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	0	3	0.00	2976821500	49279	51.14	61000	61400	59700	78900	42500	60700	60407.51	13.40	0	1057	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16507	25.24	0.48	12	0.18	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
39	20231025	110245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60200	-500	5	-0.82	2240809100	37148	38.55	61000	61400	59700	78900	42500	60700	60321.12	13.40	0	-228	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16371	25.03	0.48	12	0.14	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	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
40	20231025	100245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60200	-500	5	-0.82	1121110800	18489	19.19	61000	61400	59900	78900	42500	60700	60636.64	13.40	0	-2367	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16371	25.03	0.48	12	0.07	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	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
41	20231025	090246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61300	600	2	0.99	113888200	1865	1.94	61000	61300	60800	78900	42500	60700	61066.06	13.40	0	-70	62833	61766	61033	59966	59233	61400	59600	1360	18200	5000	46130	100	1	27195083	16671	25.49	0.49	12	0.01	2405.00	125657.00	70500	20230706	-13.05	49000	20230103	25.10	70500	-13.05	20230706	49000	25.10	20230103	70500	-13.05	20230706	49000	25.10	20230103	0.83	Y	011210	5000	1359 억	3644321	N	N	29074	N	N
42	20231024	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	-1100	5	-1.78	5869890600	96164	82.18	62100	62100	60300	80300	43300	61800	61041.48	13.47	24	-18984	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16507	25.24	0.48	12	0.35	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	29074	N	N
43	20231024	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61200	-600	5	-0.97	5043389700	82587	70.58	62100	62100	60300	80300	43300	61800	61067.60	13.47	24	-15472	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16643	25.45	0.49	12	0.30	2405.00	125657.00	70500	20230706	-13.19	49000	20230103	24.90	70500	-13.19	20230706	49000	24.90	20230103	70500	-13.19	20230706	49000	24.90	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
44	20231024	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61100	-700	5	-1.13	4347781000	71210	60.85	62100	62100	60300	80300	43300	61800	61055.76	13.47	24	-11749	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16616	25.41	0.49	12	0.26	2405.00	125657.00	70500	20230706	-13.33	49000	20230103	24.69	70500	-13.33	20230706	49000	24.69	20230103	70500	-13.33	20230706	49000	24.69	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
45	20231024	130244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61100	-700	5	-1.13	3643489200	59679	51.00	62100	62100	60300	80300	43300	61800	61051.45	13.47	24	-5638	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16616	25.41	0.49	12	0.22	2405.00	125657.00	70500	20230706	-13.33	49000	20230103	24.69	70500	-13.33	20230706	49000	24.69	20230103	70500	-13.33	20230706	49000	24.69	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
46	20231024	120243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61100	-700	5	-1.13	3385616500	55461	47.39	62100	62100	60300	80300	43300	61800	61045.00	13.47	24	-4347	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16616	25.41	0.49	12	0.20	2405.00	125657.00	70500	20230706	-13.33	49000	20230103	24.69	70500	-13.33	20230706	49000	24.69	20230103	70500	-13.33	20230706	49000	24.69	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
47	20231024	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	-1100	5	-1.78	2825492100	46297	39.56	62100	62100	60300	80300	43300	61800	61029.70	13.47	24	-2351	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16507	25.24	0.48	12	0.17	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
48	20231024	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61200	-600	5	-0.97	1454232200	23705	20.26	62100	62100	60900	80300	43300	61800	61347.07	13.47	24	-1776	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16643	25.45	0.49	12	0.09	2405.00	125657.00	70500	20230706	-13.19	49000	20230103	24.90	70500	-13.19	20230706	49000	24.90	20230103	70500	-13.19	20230706	49000	24.90	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
49	20231024	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61400	-400	5	-0.65	232772300	3767	3.22	62100	62100	61300	80300	43300	61800	61792.49	13.47	24	-1892	63666	62732	61466	60532	59266	63200	61000	1360	18500	5000	46960	100	1	27195083	16698	25.53	0.49	12	0.01	2405.00	125657.00	70500	20230706	-12.91	49000	20230103	25.31	70500	-12.91	20230706	49000	25.31	20230103	70500	-12.91	20230706	49000	25.31	20230103	0.84	Y	011210	5000	1359 억	3663017	N	N	34515	N	N
50	20231023	160240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61800	1600	2	2.66	7174672900	116298	113.83	60200	62400	60200	78200	42200	60200	61692.22	13.43	0	16692	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16807	25.70	0.49	12	0.43	2405.00	125657.00	70500	20230706	-12.34	49000	20230103	26.12	70500	-12.34	20230706	49000	26.12	20230103	70500	-12.34	20230706	49000	26.12	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	34515	N	N
51	20231023	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61800	1600	2	2.66	6373980900	103329	101.14	60200	62400	60200	78200	42200	60200	61686.43	13.43	0	20811	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16807	25.70	0.49	12	0.38	2405.00	125657.00	70500	20230706	-12.34	49000	20230103	26.12	70500	-12.34	20230706	49000	26.12	20230103	70500	-12.34	20230706	49000	26.12	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
52	20231023	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61600	1400	2	2.33	5529935600	89631	87.73	60200	62400	60200	78200	42200	60200	61696.87	13.43	0	19794	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16752	25.61	0.49	12	0.33	2405.00	125657.00	70500	20230706	-12.62	49000	20230103	25.71	70500	-12.62	20230706	49000	25.71	20230103	70500	-12.62	20230706	49000	25.71	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
53	20231023	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	1500	2	2.49	4941529600	80101	78.40	60200	62400	60200	78200	42200	60200	61691.44	13.43	0	20869	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16779	25.65	0.49	12	0.29	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
54	20231023	120239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	1900	2	3.16	4318366800	70035	68.55	60200	62400	60200	78200	42200	60200	61660.35	13.43	0	19215	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16888	25.82	0.49	12	0.26	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
55	20231023	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62000	1800	2	2.99	3437896200	55845	54.66	60200	62400	60200	78200	42200	60200	61561.66	13.43	0	15689	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16861	25.78	0.49	12	0.21	2405.00	125657.00	70500	20230706	-12.06	49000	20230103	26.53	70500	-12.06	20230706	49000	26.53	20230103	70500	-12.06	20230706	49000	26.53	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
56	20231023	100238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61800	1600	2	2.66	2113588100	34498	33.77	60200	62000	60200	78200	42200	60200	61267.32	13.43	0	8582	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16807	25.70	0.49	12	0.13	2405.00	125657.00	70500	20230706	-12.34	49000	20230103	26.12	70500	-12.34	20230706	49000	26.12	20230103	70500	-12.34	20230706	49000	26.12	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
57	20231023	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	600	2	1.00	177315500	2934	2.87	60200	60900	60200	78200	42200	60200	60435.61	13.43	0	1589	61933	61066	60333	59466	58733	60700	59100	1360	18000	5000	45750	100	1	27195083	16535	25.28	0.48	12	0.01	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.86	Y	011210	5000	1359 억	3652425	N	N	26364	N	N
58	20231020	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60200	-500	5	-0.82	6150589000	101807	100.38	60600	61200	59600	78900	42500	60700	60414.33	13.45	0	7968	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16371	25.03	0.48	12	0.37	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	0.87	Y	011210	5000	1359 억	3656818	N	N	26364	N	N
59	20231020	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60300	-400	5	-0.66	5591990300	92545	91.25	60600	61200	59600	78900	42500	60700	60424.55	13.45	0	6224	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16399	25.07	0.48	12	0.34	2405.00	125657.00	70500	20230706	-14.47	49000	20230103	23.06	70500	-14.47	20230706	49000	23.06	20230103	70500	-14.47	20230706	49000	23.06	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
60	20231020	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61000	300	2	0.49	4732608500	78369	77.27	60600	61200	59600	78900	42500	60700	60388.78	13.45	0	7535	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16589	25.36	0.49	12	0.29	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	70500	-13.48	20230706	49000	24.49	20230103	70500	-13.48	20230706	49000	24.49	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
61	20231020	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	100	2	0.16	4158563200	68948	67.98	60600	61100	59600	78900	42500	60700	60314.48	13.45	0	9284	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16535	25.28	0.48	12	0.25	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
62	20231020	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61000	300	2	0.49	3685840300	61183	60.33	60600	61000	59600	78900	42500	60700	60242.88	13.45	0	10259	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16589	25.36	0.49	12	0.22	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	70500	-13.48	20230706	49000	24.49	20230103	70500	-13.48	20230706	49000	24.49	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
63	20231020	110240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60300	-400	5	-0.66	2489289200	41407	40.83	60600	61000	59600	78900	42500	60700	60117.58	13.45	0	6761	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16399	25.07	0.48	12	0.15	2405.00	125657.00	70500	20230706	-14.47	49000	20230103	23.06	70500	-14.47	20230706	49000	23.06	20230103	70500	-14.47	20230706	49000	23.06	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
64	20231020	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60000	-700	5	-1.15	1709465600	28431	28.03	60600	61000	59600	78900	42500	60700	60126.80	13.45	0	4794	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16317	24.95	0.48	12	0.10	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	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
65	20231020	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	0	3	0.00	98218500	1622	1.60	60600	61000	60300	78900	42500	60700	60553.86	13.45	0	123	61900	61300	60700	60100	59500	61000	59800	1360	18200	5000	46130	100	1	27195083	16507	25.24	0.48	12	0.01	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.87	Y	011210	5000	1359 억	3656818	N	N	22152	N	N
66	20231019	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	-1400	5	-2.25	6126438400	101000	89.51	61000	61300	60100	80700	43500	62100	60657.61	13.31	-792	6047	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16507	25.24	0.48	12	0.37	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	22152	N	N
67	20231019	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60400	-1700	5	-2.74	5295078300	87269	77.34	61000	61300	60100	80700	43500	62100	60675.22	13.31	-792	3761	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16426	25.11	0.48	12	0.32	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	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
68	20231019	140238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	-1400	5	-2.25	4923965200	81137	71.91	61000	61300	60100	80700	43500	62100	60686.89	13.31	-792	2474	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16507	25.24	0.48	12	0.30	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
69	20231019	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60900	-1200	5	-1.93	4571277500	75329	66.76	61000	61300	60100	80700	43500	62100	60684.00	13.31	-792	1383	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16562	25.32	0.48	12	0.28	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	70500	-13.62	20230706	49000	24.29	20230103	70500	-13.62	20230706	49000	24.29	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
70	20231019	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	-1300	5	-2.09	3920995200	64604	57.26	61000	61300	60100	80700	43500	62100	60692.57	13.31	-792	1064	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16535	25.28	0.48	12	0.24	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
71	20231019	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60900	-1200	5	-1.93	3355352300	55291	49.00	61000	61300	60100	80700	43500	62100	60685.09	13.31	-792	-781	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16562	25.32	0.48	12	0.20	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	70500	-13.62	20230706	49000	24.29	20230103	70500	-13.62	20230706	49000	24.29	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
72	20231019	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	-1300	5	-2.09	2482229100	40899	36.25	61000	61300	60100	80700	43500	62100	60691.37	13.31	-792	-4782	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16535	25.28	0.48	12	0.15	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
73	20231019	090238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60800	-1300	5	-2.09	243137300	3995	3.54	61000	61300	60400	80700	43500	62100	60857.60	13.31	-792	-829	63166	62632	61866	61332	60566	62900	61600	1360	18600	5000	47190	100	1	27195083	16535	25.28	0.48	12	0.01	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	70500	-13.76	20230706	49000	24.08	20230103	70500	-13.76	20230706	49000	24.08	20230103	0.86	Y	011210	5000	1359 억	3619172	N	N	31320	N	N
74	20231018	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	1100	2	1.80	6905932900	111649	92.68	61100	62400	61100	79300	42700	61000	61853.86	13.17	0	31510	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16888	25.82	0.49	12	0.41	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	31320	N	N
75	20231018	150235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	1100	2	1.80	6161202000	99656	82.72	61100	62400	61100	79300	42700	61000	61824.70	13.17	0	30115	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16888	25.82	0.49	12	0.37	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
76	20231018	140235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	700	2	1.15	4971174500	80451	66.78	61100	62400	61100	79300	42700	61000	61791.33	13.17	0	29469	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16779	25.65	0.49	12	0.30	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
77	20231018	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	700	2	1.15	4258117900	68889	57.18	61100	62400	61100	79300	42700	61000	61811.29	13.17	0	27546	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16779	25.65	0.49	12	0.25	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
78	20231018	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61800	800	2	1.31	3467541800	56047	46.52	61100	62400	61100	79300	42700	61000	61868.46	13.17	0	23553	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16807	25.70	0.49	12	0.21	2405.00	125657.00	70500	20230706	-12.34	49000	20230103	26.12	70500	-12.34	20230706	49000	26.12	20230103	70500	-12.34	20230706	49000	26.12	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
79	20231018	110236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61900	900	2	1.48	2915923600	47122	39.12	61100	62400	61100	79300	42700	61000	61880.30	13.17	0	20743	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16834	25.74	0.49	12	0.17	2405.00	125657.00	70500	20230706	-12.20	49000	20230103	26.33	70500	-12.20	20230706	49000	26.33	20230103	70500	-12.20	20230706	49000	26.33	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
80	20231018	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61900	900	2	1.48	2131516300	34446	28.59	61100	62400	61100	79300	42700	61000	61879.94	13.17	0	16079	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16834	25.74	0.49	12	0.13	2405.00	125657.00	70500	20230706	-12.20	49000	20230103	26.33	70500	-12.20	20230706	49000	26.33	20230103	70500	-12.20	20230706	49000	26.33	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
81	20231018	090235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	1100	2	1.80	409795500	6641	5.51	61100	62100	61100	79300	42700	61000	61706.90	13.17	0	4287	63466	62232	61566	60332	59666	61900	60000	1360	18300	5000	46360	100	1	27195083	16888	25.82	0.49	12	0.02	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	0.86	Y	011210	5000	1359 억	3581389	N	N	17764	N	N
82	20231017	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61000	-1200	5	-1.93	7396584700	119913	44.82	62800	62800	60900	80800	43600	62200	61684.16	13.05	0	1949	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16589	25.36	0.49	12	0.44	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	70500	-13.48	20230706	49000	24.49	20230103	70500	-13.48	20230706	49000	24.49	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	17764	N	N
83	20231017	150236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61200	-1000	5	-1.61	6619181600	107179	40.06	62800	62800	60900	80800	43600	62200	61758.20	13.05	0	-273	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16643	25.45	0.49	12	0.39	2405.00	125657.00	70500	20230706	-13.19	49000	20230103	24.90	70500	-13.19	20230706	49000	24.90	20230103	70500	-13.19	20230706	49000	24.90	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
84	20231017	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61300	-900	5	-1.45	5056899000	81635	30.52	62800	62800	61300	80800	43600	62200	61945.23	13.05	0	-548	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16671	25.49	0.49	12	0.30	2405.00	125657.00	70500	20230706	-13.05	49000	20230103	25.10	70500	-13.05	20230706	49000	25.10	20230103	70500	-13.05	20230706	49000	25.10	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
85	20231017	130235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	-500	5	-0.80	4092786200	65948	24.65	62800	62800	61500	80800	43600	62200	62060.81	13.05	0	-2973	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16779	25.65	0.49	12	0.24	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
86	20231017	120236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	-100	5	-0.16	3296340100	53058	19.83	62800	62800	61700	80800	43600	62200	62127.11	13.05	0	-1147	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16888	25.82	0.49	12	0.20	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
87	20231017	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	0	3	0.00	2749357500	44242	16.54	62800	62800	61700	80800	43600	62200	62143.61	13.05	0	-1019	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16915	25.86	0.49	12	0.16	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
88	20231017	100232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61900	-300	5	-0.48	2019493000	32457	12.13	62800	62800	61700	80800	43600	62200	62220.57	13.05	0	-639	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16834	25.74	0.49	12	0.12	2405.00	125657.00	70500	20230706	-12.20	49000	20230103	26.33	70500	-12.20	20230706	49000	26.33	20230103	70500	-12.20	20230706	49000	26.33	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
89	20231017	090235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	100	2	0.16	158689100	2531	0.95	62800	62800	62300	80800	43600	62200	62698.18	13.05	0	-548	66266	64232	62966	60932	59666	63600	60300	1360	18600	5000	47270	100	1	27195083	16943	25.90	0.50	12	0.01	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	0.87	Y	011210	5000	1359 억	3547702	N	N	54935	N	N
90	20231016	160234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	-200	5	-0.32	16871478300	266745	254.97	62600	65000	61700	81100	43700	62400	63250.29	12.97	0	31743	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16915	25.86	0.49	12	0.98	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	54935	N	N
91	20231016	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	-100	5	-0.16	15857736400	250461	239.41	62600	65000	61700	81100	43700	62400	63314.22	12.97	0	28742	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16943	25.90	0.50	12	0.92	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
92	20231016	140234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62000	-400	5	-0.64	14650899200	231018	220.82	62600	65000	61700	81100	43700	62400	63418.90	12.97	0	25510	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16861	25.78	0.49	12	0.85	2405.00	125657.00	70500	20230706	-12.06	49000	20230103	26.53	70500	-12.06	20230706	49000	26.53	20230103	70500	-12.06	20230706	49000	26.53	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
93	20231016	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	0	3	0.00	13199837000	207630	198.46	62600	65000	62200	81100	43700	62400	63573.89	12.97	0	26203	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16970	25.95	0.50	12	0.76	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
94	20231016	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62500	100	2	0.16	12065286800	189430	181.07	62600	65000	62200	81100	43700	62400	63692.64	12.97	0	32461	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16997	25.99	0.50	12	0.70	2405.00	125657.00	70500	20230706	-11.35	49000	20230103	27.55	70500	-11.35	20230706	49000	27.55	20230103	70500	-11.35	20230706	49000	27.55	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
95	20231016	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62500	100	2	0.16	11032506200	172903	165.27	62600	65000	62400	81100	43700	62400	63807.55	12.97	0	33658	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	16997	25.99	0.50	12	0.64	2405.00	125657.00	70500	20230706	-11.35	49000	20230103	27.55	70500	-11.35	20230706	49000	27.55	20230103	70500	-11.35	20230706	49000	27.55	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
96	20231016	100231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63900	1500	2	2.40	8078129400	126172	120.60	62600	65000	62600	81100	43700	62400	64024.84	12.97	0	43516	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	17378	26.57	0.51	12	0.46	2405.00	125657.00	70500	20230706	-9.36	49000	20230103	30.41	70500	-9.36	20230706	49000	30.41	20230103	70500	-9.36	20230706	49000	30.41	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
97	20231016	090233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63200	800	2	1.28	470731000	7465	7.14	62600	63400	62600	81100	43700	62400	63059.11	12.97	0	2968	64333	63366	62633	61666	60933	63000	61300	1360	18700	5000	47420	100	1	27195083	17187	26.28	0.50	12	0.03	2405.00	125657.00	70500	20230706	-10.35	49000	20230103	28.98	70500	-10.35	20230706	49000	28.98	20230103	70500	-10.35	20230706	49000	28.98	20230103	0.88	Y	011210	5000	1359 억	3526812	N	N	26614	N	N
98	20231012	160235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63100	900	2	1.45	8009131200	127682	111.71	62400	63300	61800	80800	43600	62200	62726.01	12.95	0	5887	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17160	26.24	0.50	12	0.47	2405.00	125657.00	70500	20230706	-10.50	49000	20230103	28.78	70500	-10.50	20230706	49000	28.78	20230103	70500	-10.50	20230706	49000	28.78	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	19971	N	N
99	20231012	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	400	2	0.64	5923474100	94583	82.75	62400	63300	61800	80800	43600	62200	62627.30	12.95	0	9236	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17024	26.03	0.50	12	0.35	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
100	20231012	140233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	500	2	0.80	5097465200	81390	71.21	62400	63300	61800	80800	43600	62200	62630.16	12.95	0	8298	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17051	26.07	0.50	12	0.30	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
101	20231012	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62800	600	2	0.96	4312404400	68888	60.27	62400	63300	61800	80800	43600	62200	62600.28	12.95	0	7617	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17079	26.11	0.50	12	0.25	2405.00	125657.00	70500	20230706	-10.92	49000	20230103	28.16	70500	-10.92	20230706	49000	28.16	20230103	70500	-10.92	20230706	49000	28.16	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
102	20231012	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	500	2	0.80	3571888100	57104	49.96	62400	63300	61800	80800	43600	62200	62550.63	12.95	0	3993	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17051	26.07	0.50	12	0.21	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
103	20231012	110236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	500	2	0.80	3065032800	49026	42.89	62400	63300	61800	80800	43600	62200	62518.58	12.95	0	3978	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17051	26.07	0.50	12	0.18	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
104	20231012	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	200	2	0.32	1594925600	25616	22.41	62400	62700	61800	80800	43600	62200	62262.89	12.95	0	3104	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	16970	25.95	0.50	12	0.09	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
105	20231012	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	400	2	0.64	52270800	837	0.73	62400	62600	62400	80800	43600	62200	62452.90	12.95	0	163	64466	63332	62666	61532	60866	63900	62100	1360	18600	5000	47270	100	1	27195083	17024	26.03	0.50	12	0.00	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	0.94	Y	011210	5000	1359 억	3523119	N	N	11484	N	N
106	20231011	160235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	200	2	0.32	7161685600	114095	76.66	62100	63800	62000	80600	43400	62000	62771.45	12.96	0	5493	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	16915	25.86	0.49	12	0.42	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	11484	N	N
107	20231011	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	200	2	0.32	6395768300	101798	68.40	62100	63800	62000	80600	43400	62000	62828.04	12.96	0	1943	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	16915	25.86	0.49	12	0.37	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
108	20231011	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	300	2	0.48	5843622800	92924	62.44	62100	63800	62000	80600	43400	62000	62886.05	12.96	0	1838	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	16943	25.90	0.50	12	0.34	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
109	20231011	130232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	300	2	0.48	5283051800	83926	56.39	62100	63800	62000	80600	43400	62000	62948.94	12.96	0	4155	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	16943	25.90	0.50	12	0.31	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
110	20231011	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	600	2	0.97	4864293500	77206	51.88	62100	63800	62000	80600	43400	62000	63004.10	12.96	0	3738	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	17024	26.03	0.50	12	0.28	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
111	20231011	110234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	200	2	0.32	4438975700	70394	47.30	62100	63800	62000	80600	43400	62000	63059.02	12.96	0	4935	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	16915	25.86	0.49	12	0.26	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
112	20231011	100234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63000	1000	2	1.61	3515650200	55671	37.41	62100	63800	62000	80600	43400	62000	63150.50	12.96	0	6223	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	17133	26.20	0.50	12	0.20	2405.00	125657.00	70500	20230706	-10.64	49000	20230103	28.57	70500	-10.64	20230706	49000	28.57	20230103	70500	-10.64	20230706	49000	28.57	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
113	20231011	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	700	2	1.13	245776200	3934	2.64	62100	62900	62000	80600	43400	62000	62475.01	12.96	0	1146	64600	63300	62300	61000	60000	62800	60500	1360	18600	5000	47120	100	1	27195083	17051	26.07	0.50	12	0.01	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	0.96	Y	011210	5000	1359 억	3525323	N	N	18383	N	N
114	20231010	160232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62000	-700	5	-1.12	9265687400	148453	146.74	63100	63600	61300	81500	43900	62700	62415.10	12.88	-816	21793	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	16861	25.78	0.49	12	0.55	2405.00	125657.00	70500	20230706	-12.06	49000	20230103	26.53	70500	-12.06	20230706	49000	26.53	20230103	70500	-12.06	20230706	49000	26.53	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	18383	N	N
115	20231010	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	-1000	5	-1.59	8443412400	135159	133.60	63100	63600	61300	81500	43900	62700	62470.21	12.88	-816	17306	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	16779	25.65	0.49	12	0.50	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
116	20231010	140232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61700	-1000	5	-1.59	6977111100	111364	110.08	63100	63600	61500	81500	43900	62700	62651.40	12.88	-816	11868	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	16779	25.65	0.49	12	0.41	2405.00	125657.00	70500	20230706	-12.48	49000	20230103	25.92	70500	-12.48	20230706	49000	25.92	20230103	70500	-12.48	20230706	49000	25.92	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
117	20231010	130231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62100	-600	5	-0.96	5635997400	89665	88.63	63100	63600	62000	81500	43900	62700	62856.17	12.88	-816	6355	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	16888	25.82	0.49	12	0.33	2405.00	125657.00	70500	20230706	-11.91	49000	20230103	26.73	70500	-11.91	20230706	49000	26.73	20230103	70500	-11.91	20230706	49000	26.73	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
118	20231010	120231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	-500	5	-0.80	5029809000	79923	79.00	63100	63600	62100	81500	43900	62700	62933.20	12.88	-816	3584	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	16915	25.86	0.49	12	0.29	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
119	20231010	110227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	0	3	0.00	3183895700	50551	49.97	63100	63600	62500	81500	43900	62700	62983.86	12.88	-816	6973	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	17051	26.07	0.50	12	0.19	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
120	20231010	100229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62800	100	2	0.16	2279047600	36123	35.71	63100	63600	62500	81500	43900	62700	63091.37	12.88	-816	4953	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	17079	26.11	0.50	12	0.13	2405.00	125657.00	70500	20230706	-10.92	49000	20230103	28.16	70500	-10.92	20230706	49000	28.16	20230103	70500	-10.92	20230706	49000	28.16	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
121	20231010	090231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	-100	5	-0.16	342236900	5440	5.38	63100	63200	62500	81500	43900	62700	62911.39	12.88	-816	-719	63966	63332	62466	61832	60966	63650	62150	1360	18800	5000	47650	100	1	27195083	17024	26.03	0.50	12	0.02	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.00	Y	011210	5000	1359 억	3503296	N	N	15403	N	N
122	20231006	160231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	300	2	0.48	6296667300	100750	63.19	62400	63100	61600	81100	43700	62400	62497.49	12.84	1025	14700	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17051	26.07	0.50	12	0.37	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	15403	N	N
123	20231006	150228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62900	500	2	0.80	5841185700	93493	58.64	62400	63100	61600	81100	43700	62400	62477.25	12.84	1025	12255	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17106	26.15	0.50	12	0.34	2405.00	125657.00	70500	20230706	-10.78	49000	20230103	28.37	70500	-10.78	20230706	49000	28.37	20230103	70500	-10.78	20230706	49000	28.37	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
124	20231006	140229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62800	400	2	0.64	4517257700	72455	45.44	62400	63000	61600	81100	43700	62400	62345.70	12.84	1025	13829	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17079	26.11	0.50	12	0.27	2405.00	125657.00	70500	20230706	-10.92	49000	20230103	28.16	70500	-10.92	20230706	49000	28.16	20230103	70500	-10.92	20230706	49000	28.16	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
125	20231006	130227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	300	2	0.48	4116916100	66083	41.45	62400	63000	61600	81100	43700	62400	62299.17	12.84	1025	13905	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17051	26.07	0.50	12	0.24	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
126	20231006	120227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62800	400	2	0.64	3714764200	59659	37.42	62400	63000	61600	81100	43700	62400	62266.61	12.84	1025	14200	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17079	26.11	0.50	12	0.22	2405.00	125657.00	70500	20230706	-10.92	49000	20230103	28.16	70500	-10.92	20230706	49000	28.16	20230103	70500	-10.92	20230706	49000	28.16	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
127	20231006	110226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	200	2	0.32	2921312100	47004	29.48	62400	62700	61600	81100	43700	62400	62150.27	12.84	1025	15784	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	17024	26.03	0.50	12	0.17	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
128	20231006	100227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	-100	5	-0.16	1811253500	29150	18.28	62400	62700	61600	81100	43700	62400	62135.60	12.84	1025	11329	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	16943	25.90	0.50	12	0.11	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N
129	20231006	090223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	-100	5	-0.16	152863600	2454	1.54	62400	62400	62100	81100	43700	62400	62291.47	12.84	1025	1135	65533	63966	62733	61166	59933	63350	60550	1360	18700	5000	47420	100	1	27195083	16943	25.90	0.50	12	0.01	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	1.04	Y	011210	5000	1359 억	3490626	N	N	27871	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History