KissMeData/005380/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 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	20240329	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-4000	5	-1.69	196293098000	839109	79.89	238000	239000	232000	308000	166000	237000	233932.81	38.21	41861	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	492868	5.35	0.68	12	0.40	43589.00	341739.00	261000	20240213	-10.73	169300	20231031	37.63	261000	-10.73	20240213	179800	29.59	20240122	261000	-10.73	20240213	169300	37.63	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	6768	N	N
3	20240329	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-4000	5	-1.69	171914783500	734431	69.92	238000	239000	232000	308000	166000	237000	234078.01	38.21	25430	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	492868	5.35	0.68	12	0.35	43589.00	341739.00	261000	20240213	-10.73	169300	20231031	37.63	261000	-10.73	20240213	179800	29.59	20240122	261000	-10.73	20240213	169300	37.63	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
4	20240329	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-4500	5	-1.90	149319845000	637381	60.68	238000	239000	232500	308000	166000	237000	234270.00	38.21	20541	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	491811	5.33	0.68	12	0.30	43589.00	341739.00	261000	20240213	-10.92	169300	20231031	37.33	261000	-10.92	20240213	179800	29.31	20240122	261000	-10.92	20240213	169300	37.33	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
5	20240329	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-3500	5	-1.48	129155850000	550874	52.45	238000	239000	232500	308000	166000	237000	234455.24	38.21	29950	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	493926	5.36	0.68	12	0.26	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
6	20240329	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-3500	5	-1.48	115481344500	492280	46.87	238000	239000	232500	308000	166000	237000	234583.61	38.21	38079	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	493926	5.36	0.68	12	0.23	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
7	20240329	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-3500	5	-1.48	100209512500	426957	40.65	238000	239000	232500	308000	166000	237000	234705.16	38.21	30578	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	493926	5.36	0.68	12	0.20	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
8	20240329	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-1000	5	-0.42	70988394000	302140	28.77	238000	239000	232500	308000	166000	237000	234950.51	38.21	30049	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	499214	5.41	0.69	12	0.14	43589.00	341739.00	261000	20240213	-9.58	169300	20231031	39.40	261000	-9.58	20240213	179800	31.26	20240122	261000	-9.58	20240213	169300	39.40	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
9	20240329	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	1000	2	0.42	4406019000	18521	1.76	238000	239000	237000	308000	166000	237000	237903.79	38.21	-787	249666	243332	239666	233332	229666	241500	231500	11580	71000	5000	184860	500	1	211531506	503445	5.46	0.70	12	0.01	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.29	N	005380	5000	11579 억	80816244	N	N	1317	N	N
10	20240328	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-7000	5	-2.87	234391242000	980840	119.88	246000	246000	236000	317000	171000	244000	238974.03	38.32	-125909	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	501330	5.44	0.69	12	0.46	43589.00	341739.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	1317	N	N
11	20240328	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-7000	5	-2.87	203022152500	848631	103.72	246000	246000	236000	317000	171000	244000	239234.84	38.32	-108287	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	501330	5.44	0.69	12	0.40	43589.00	341739.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
12	20240328	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-7500	5	-3.07	169772735500	708276	86.57	246000	246000	236500	317000	171000	244000	239698.50	38.32	-106557	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	500272	5.43	0.69	12	0.33	43589.00	341739.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
13	20240328	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-5000	5	-2.05	116375908000	484072	59.16	246000	246000	238500	317000	171000	244000	240410.25	38.32	-94553	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	505560	5.48	0.70	12	0.23	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
14	20240328	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-5000	5	-2.05	102819650500	427436	52.24	246000	246000	238500	317000	171000	244000	240549.73	38.32	-93090	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	505560	5.48	0.70	12	0.20	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
15	20240328	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-5500	5	-2.25	80182531000	332719	40.67	246000	246000	238500	317000	171000	244000	240991.65	38.32	-105864	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	504503	5.47	0.70	12	0.16	43589.00	341739.00	261000	20240213	-8.62	169300	20231031	40.87	261000	-8.62	20240213	179800	32.65	20240122	261000	-8.62	20240213	169300	40.87	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
16	20240328	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-3500	5	-1.43	40193110000	165916	20.28	246000	246000	240500	317000	171000	244000	242249.65	38.32	-45851	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	508733	5.52	0.70	12	0.08	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
17	20240328	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	9255755500	37909	4.63	246000	246000	242000	317000	171000	244000	244157.25	38.32	-23383	251000	247500	244000	240500	237000	249250	242250	11580	73000	5000	190320	500	1	211531506	511906	5.55	0.71	12	0.02	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.29	N	005380	5000	11579 억	81051706	N	N	480	N	N
18	20240327	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	3500	2	1.46	197950409500	808443	100.79	241000	247500	240500	312500	168500	240500	244856.22	38.24	96440	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	516137	5.60	0.71	12	0.38	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	480	N	N
19	20240327	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	5000	2	2.08	175890532500	718252	89.55	241000	247500	240500	312500	168500	240500	244887.84	38.24	83169	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	519310	5.63	0.72	12	0.34	43589.00	341739.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
20	20240327	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	6500	2	2.70	143357873500	586219	73.09	241000	247500	240500	312500	168500	240500	244547.64	38.24	77689	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	522483	5.67	0.72	12	0.28	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
21	20240327	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	4000	2	1.66	96268916000	394759	49.22	241000	245500	240500	312500	168500	240500	243868.83	38.24	41566	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	517195	5.61	0.72	12	0.19	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
22	20240327	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	4000	2	1.66	80527772000	330366	41.19	241000	245500	240500	312500	168500	240500	243754.67	38.24	37263	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	517195	5.61	0.72	12	0.16	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
23	20240327	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	3500	2	1.46	68425378000	280797	35.01	241000	245500	240500	312500	168500	240500	243684.40	38.24	30979	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	516137	5.60	0.71	12	0.13	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
24	20240327	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	4500	2	1.87	47028729500	193239	24.09	241000	245500	240500	312500	168500	240500	243373.00	38.24	25981	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	518252	5.62	0.72	12	0.09	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
25	20240327	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	1000	2	0.42	4234669500	17561	2.19	241000	242000	240500	312500	168500	240500	241146.01	38.24	-4574	246500	243500	241000	238000	235500	245000	239500	11580	72000	5000	187590	500	1	211531506	510849	5.54	0.71	12	0.01	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.28	N	005380	5000	11579 억	80892048	N	N	1008	N	N
26	20240326	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	1000	2	0.42	191747902500	792390	100.96	239000	244000	238500	311000	168000	239500	241997.05	38.23	107661	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	508733	5.52	0.70	12	0.37	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	1008	N	N
27	20240326	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	1500	2	0.63	157813419500	651420	83.00	239000	244000	238500	311000	168000	239500	242261.92	38.23	86715	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	509791	5.53	0.71	12	0.31	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
28	20240326	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	3500	2	1.46	132784288000	547939	69.82	239000	244000	238500	311000	168000	239500	242335.65	38.23	82358	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	514022	5.57	0.71	12	0.26	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
29	20240326	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	2000	2	0.84	110636695000	456334	58.14	239000	244000	238500	311000	168000	239500	242448.72	38.23	54854	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	510849	5.54	0.71	12	0.22	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
30	20240326	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	3000	2	1.25	99151480000	408911	52.10	239000	244000	238500	311000	168000	239500	242479.14	38.23	47726	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	512964	5.56	0.71	12	0.19	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
31	20240326	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	3500	2	1.46	81222252500	335212	42.71	239000	244000	238500	311000	168000	239500	242303.70	38.23	31035	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	514022	5.57	0.71	12	0.16	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
32	20240326	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	2500	2	1.04	57421971500	237234	30.23	239000	244000	238500	311000	168000	239500	242051.10	38.23	11046	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	511906	5.55	0.71	12	0.11	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
33	20240326	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	500	2	0.21	6143934000	25666	3.27	239000	240500	238500	311000	168000	239500	239378.83	38.23	-3180	247500	243500	241500	237500	235500	242500	236500	11580	71500	5000	186810	500	1	211531506	507676	5.51	0.70	12	0.01	43589.00	341739.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.28	N	005380	5000	11579 억	80874554	N	N	171	N	N
34	20240325	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-4000	5	-1.64	186892303000	774972	71.00	244000	245500	239500	316500	170500	243500	241167.80	38.27	-127500	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	506618	5.49	0.70	12	0.37	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	171	N	N
35	20240325	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-4000	5	-1.64	160853598500	666384	61.05	244000	245500	239500	316500	170500	243500	241382.37	38.27	-115520	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	506618	5.49	0.70	12	0.32	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
36	20240325	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	132221420000	547293	50.14	244000	245500	240000	316500	170500	243500	241591.24	38.27	-66923	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	509791	5.53	0.71	12	0.26	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
37	20240325	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-3000	5	-1.23	109318924000	452141	41.42	244000	245500	240000	316500	170500	243500	241780.15	38.27	-59771	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	508733	5.52	0.70	12	0.21	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
38	20240325	120211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	90612066000	374304	34.29	244000	245500	240500	316500	170500	243500	242081.03	38.27	-30163	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	509791	5.53	0.71	12	0.18	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
39	20240325	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	76054741500	313962	28.76	244000	245500	240500	316500	170500	243500	242241.40	38.27	-29488	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	509791	5.53	0.71	12	0.15	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
40	20240325	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-1500	5	-0.62	56533173500	232907	21.34	244000	245500	241000	316500	170500	243500	242728.14	38.27	-17624	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	511906	5.55	0.71	12	0.11	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
41	20240325	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	4109879500	16880	1.55	244000	244000	242500	316500	170500	243500	243476.11	38.27	-3282	259166	251332	246166	238332	233166	248750	235750	11580	73000	5000	189930	500	1	211531506	514022	5.57	0.71	12	0.01	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.30	N	005380	5000	11579 억	80957436	N	N	1125	N	N
42	20240322	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-8500	5	-3.37	265631667000	1081983	68.55	252500	254000	241000	327500	176500	252000	245508.20	38.32	-224331	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	515079	5.59	0.71	12	0.51	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	1125	N	N
43	20240322	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-8000	5	-3.17	246713923500	1004310	63.63	252500	254000	241000	327500	176500	252000	245655.13	38.32	-214646	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	516137	5.60	0.71	12	0.47	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
44	20240322	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-8500	5	-3.37	221470524500	900911	57.08	252500	254000	241000	327500	176500	252000	245829.51	38.32	-214362	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	515079	5.59	0.71	12	0.43	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
45	20240322	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-8000	5	-3.17	203280535000	826315	52.35	252500	254000	241000	327500	176500	252000	246008.50	38.32	-190319	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	516137	5.60	0.71	12	0.39	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
46	20240322	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-8000	5	-3.17	186452754500	757157	47.97	252500	254000	241000	327500	176500	252000	246253.73	38.32	-170155	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	516137	5.60	0.71	12	0.36	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
47	20240322	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-10000	5	-3.97	155921469000	632006	40.04	252500	254000	241000	327500	176500	252000	246708.82	38.32	-164262	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	511906	5.55	0.71	12	0.30	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
48	20240322	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-4500	5	-1.79	71073685500	284322	18.01	252500	254000	247000	327500	176500	252000	249976.01	38.32	-63587	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	523540	5.68	0.72	12	0.13	43589.00	341739.00	261000	20240213	-5.17	169300	20231031	46.19	261000	-5.17	20240213	179800	37.65	20240122	261000	-5.17	20240213	169300	46.19	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
49	20240322	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-1500	5	-0.60	13214967500	52415	3.32	252500	254000	250000	327500	176500	252000	252121.87	38.32	-19883	258666	255332	250666	247332	242666	257000	249000	11580	75500	5000	196560	500	1	211531506	529886	5.75	0.73	12	0.02	43589.00	341739.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.30	N	005380	5000	11579 억	81052636	N	N	645	N	N
50	20240321	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	11000	2	4.56	388280126500	1550008	125.98	247000	254000	246000	313000	169000	241000	250500.32	38.10	148486	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	533059	5.78	0.74	12	0.73	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	645	N	N
51	20240321	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	11000	2	4.56	355172880000	1418635	115.31	247000	254000	246000	313000	169000	241000	250362.42	38.10	147236	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	533059	5.78	0.74	12	0.67	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
52	20240321	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	11000	2	4.56	292881238000	1171150	95.19	247000	254000	246000	313000	169000	241000	250080.05	38.10	155157	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	533059	5.78	0.74	12	0.55	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
53	20240321	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	9500	2	3.94	203336309000	816580	66.37	247000	251500	246000	313000	169000	241000	249009.67	38.10	126833	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	529886	5.75	0.73	12	0.39	43589.00	341739.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
54	20240321	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	8000	2	3.32	138675985500	558376	45.38	247000	250000	246000	313000	169000	241000	248355.93	38.10	117117	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	526713	5.71	0.73	12	0.26	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
55	20240321	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	8500	2	3.53	119608810000	481841	39.16	247000	250000	246000	313000	169000	241000	248232.96	38.10	110572	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	527771	5.72	0.73	12	0.23	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
56	20240321	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	9000	2	3.73	93589352000	377387	30.67	247000	250000	246000	313000	169000	241000	247993.07	38.10	84199	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	528829	5.74	0.73	12	0.18	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
57	20240321	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	5500	2	2.28	11453745000	46363	3.77	247000	247500	246500	313000	169000	241000	247045.08	38.10	20399	250000	245500	241500	237000	233000	247750	239250	11580	72000	5000	187980	500	1	211531506	521425	5.66	0.72	12	0.02	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.31	N	005380	5000	11579 억	80595648	N	N	10	N	N
58	20240320	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	3500	2	1.47	296837237500	1226202	129.79	240000	246000	237500	308500	166500	237500	242079.27	38.03	75483	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	509791	5.53	0.71	12	0.58	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	10	N	N
59	20240320	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	4000	2	1.68	280526302500	1158635	122.64	240000	246000	237500	308500	166500	237500	242117.93	38.03	77888	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	510849	5.54	0.71	12	0.55	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
60	20240320	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	4500	2	1.89	253713020000	1047896	110.92	240000	246000	237500	308500	166500	237500	242116.61	38.03	74625	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	511906	5.55	0.71	12	0.50	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
61	20240320	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	4000	2	1.68	222217813500	918183	97.19	240000	246000	237500	308500	166500	237500	242019.10	38.03	79350	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	510849	5.54	0.71	12	0.43	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
62	20240320	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	1500	2	0.63	191538989000	791248	83.75	240000	246000	237500	308500	166500	237500	242072.02	38.03	55058	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	505560	5.48	0.70	12	0.37	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
63	20240320	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	1500	2	0.63	158882558500	654494	69.28	240000	246000	238000	308500	166500	237500	242756.34	38.03	63094	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	505560	5.48	0.70	12	0.31	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
64	20240320	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	5000	2	2.11	112534693000	461614	48.86	240000	246000	239500	308500	166500	237500	243785.30	38.03	96176	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	512964	5.56	0.71	12	0.22	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
65	20240320	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	3500	2	1.47	7171956500	29805	3.15	240000	242000	239500	308500	166500	237500	240629.52	38.03	10783	247166	242332	239166	234332	231166	240750	232750	11580	71000	5000	185250	500	1	211531506	509791	5.53	0.71	12	0.01	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.31	N	005380	5000	11579 억	80446926	N	N	1893	N	N
66	20240319	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-5000	5	-2.06	224179684500	939930	129.85	241000	244000	236000	315000	170000	242500	238503.92	37.96	41502	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	502387	5.45	0.69	12	0.44	43589.00	341739.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	1893	N	N
67	20240319	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4500	5	-1.86	195893747000	820782	113.39	241000	244000	236000	315000	170000	242500	238662.01	37.96	73561	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	503445	5.46	0.70	12	0.39	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
68	20240319	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-3500	5	-1.44	166814112000	698199	96.46	241000	244000	236000	315000	170000	242500	238914.88	37.96	79312	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	505560	5.48	0.70	12	0.33	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
69	20240319	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4500	5	-1.86	151291000000	633185	87.48	241000	244000	236000	315000	170000	242500	238930.22	37.96	80320	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	503445	5.46	0.70	12	0.30	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
70	20240319	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-5000	5	-2.06	134337958000	561901	77.63	241000	244000	236000	315000	170000	242500	239070.85	37.96	65159	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	502387	5.45	0.69	12	0.27	43589.00	341739.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
71	20240319	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4500	5	-1.86	120301414500	502966	69.49	241000	244000	236000	315000	170000	242500	239176.65	37.96	60225	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	503445	5.46	0.70	12	0.24	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
72	20240319	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-6000	5	-2.47	88385253000	368340	50.89	241000	244000	236000	315000	170000	242500	239947.92	37.96	24157	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	500272	5.43	0.69	12	0.17	43589.00	341739.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
73	20240319	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-500	5	-0.21	14615912500	60498	8.36	241000	244000	240500	315000	170000	242500	241576.36	37.96	-8726	250166	246332	243666	239832	237166	245000	238500	11580	72500	5000	189150	500	1	211531506	511906	5.55	0.71	12	0.03	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.32	N	005380	5000	11579 억	80301095	N	N	650	N	N
74	20240318	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1000	5	-0.41	174510605000	716111	60.90	244000	247500	241000	316500	170500	243500	243694.13	37.91	51487	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	512964	5.56	0.71	12	0.34	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	650	N	N
75	20240318	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1000	5	-0.41	153704543500	630328	53.60	244000	247500	241000	316500	170500	243500	243849.00	37.91	55170	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	512964	5.56	0.71	12	0.30	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
76	20240318	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-1500	5	-0.62	133991410000	549113	46.70	244000	247500	241000	316500	170500	243500	244015.10	37.91	44999	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	511906	5.55	0.71	12	0.26	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
77	20240318	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	115877699000	474472	40.35	244000	247500	241000	316500	170500	243500	244225.87	37.91	47566	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	514022	5.57	0.71	12	0.22	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
78	20240318	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	98297718500	402353	34.22	244000	247500	241000	316500	170500	243500	244308.93	37.91	42856	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	516137	5.60	0.71	12	0.19	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
79	20240318	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1500	2	0.62	82514340500	337735	28.72	244000	247500	241000	316500	170500	243500	244318.95	37.91	31899	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	518252	5.62	0.72	12	0.16	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
80	20240318	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1500	2	0.62	56214403500	230918	19.64	244000	245500	241000	316500	170500	243500	243438.58	37.91	34701	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	518252	5.62	0.72	12	0.11	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
81	20240318	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	1000	2	0.41	6171918500	25274	2.15	244000	245000	244000	316500	170500	243500	244225.57	37.91	3189	258166	250832	247166	239832	236166	249000	238000	11580	73000	5000	189930	500	1	211531506	517195	5.61	0.72	12	0.01	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.32	N	005380	5000	11579 억	80201146	N	N	1215	N	N
82	20240315	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-8000	5	-3.18	287409944000	1159698	73.64	250000	254500	243500	326500	176500	251500	247838.97	37.93	-73591	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	515079	5.59	0.71	12	0.55	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1215	N	N
83	20240315	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-6000	5	-2.39	202346247500	810723	51.48	250000	254500	244500	326500	176500	251500	249586.95	37.93	-31126	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	519310	5.63	0.72	12	0.38	43589.00	341739.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
84	20240315	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-5500	5	-2.19	176441739000	705320	44.79	250000	254500	245000	326500	176500	251500	250158.06	37.93	-30050	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	520368	5.64	0.72	12	0.33	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
85	20240315	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-3500	5	-1.39	147169704000	586674	37.25	250000	254500	247500	326500	176500	251500	250854.10	37.93	-30797	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	524598	5.69	0.73	12	0.28	43589.00	341739.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
86	20240315	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-1500	5	-0.60	120455730000	479157	30.43	250000	254500	249500	326500	176500	251500	251390.90	37.93	-15744	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	528829	5.74	0.73	12	0.23	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
87	20240315	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	500	2	0.20	100828203500	400959	25.46	250000	254500	249500	326500	176500	251500	251467.60	37.93	14518	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	533059	5.78	0.74	12	0.19	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
88	20240315	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-1000	5	-0.40	77655335000	308866	19.61	250000	254500	249500	326500	176500	251500	251420.74	37.93	23257	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	529886	5.75	0.73	12	0.15	43589.00	341739.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
89	20240315	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	1500	2	0.60	9322897000	37118	2.36	250000	253500	250000	326500	176500	251500	251167.44	37.93	5907	259833	255666	250833	246666	241833	257750	248750	11580	75000	5000	196170	500	1	211531506	535175	5.80	0.74	12	0.02	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.31	N	005380	5000	11579 억	80223571	N	N	1155	N	N
90	20240314	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	3000	2	1.21	392591117000	1556985	110.13	248000	255000	246000	323000	174000	248500	252158.21	37.85	169600	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	532002	5.77	0.74	12	0.74	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	1155	N	N
91	20240314	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	5000	2	2.01	296760200500	1176388	83.21	248000	255000	246000	323000	174000	248500	252264.72	37.85	-11081	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	536232	5.82	0.74	12	0.56	43589.00	341739.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
92	20240314	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	4500	2	1.81	265560320000	1053371	74.51	248000	255000	246000	323000	174000	248500	252106.12	37.85	-20563	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	535175	5.80	0.74	12	0.50	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
93	20240314	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	4500	2	1.81	241123828500	956883	67.68	248000	255000	246000	323000	174000	248500	251989.79	37.85	-8664	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	535175	5.80	0.74	12	0.45	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
94	20240314	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	5500	2	2.21	212225878500	842775	59.61	248000	255000	246000	323000	174000	248500	251819.00	37.85	-12271	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	537290	5.83	0.74	12	0.40	43589.00	341739.00	261000	20240213	-2.68	169300	20231031	50.03	261000	-2.68	20240213	179800	41.27	20240122	261000	-2.68	20240213	169300	50.03	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
95	20240314	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	5500	2	2.21	183796336000	730651	51.68	248000	255000	246000	323000	174000	248500	251552.58	37.85	3731	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	537290	5.83	0.74	12	0.35	43589.00	341739.00	261000	20240213	-2.68	169300	20231031	50.03	261000	-2.68	20240213	179800	41.27	20240122	261000	-2.68	20240213	169300	50.03	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
96	20240314	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	4000	2	1.61	86587383000	347584	24.59	248000	252500	246000	323000	174000	248500	249112.57	37.85	34829	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	534117	5.79	0.74	12	0.16	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
97	20240314	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-500	5	-0.20	3419704500	13805	0.98	248000	248000	246500	323000	174000	248500	247699.62	37.85	-1250	255500	252000	246500	243000	237500	253750	244750	11580	74500	5000	193830	500	1	211531506	524598	5.69	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.31	N	005380	5000	11579 억	80061485	N	N	601	N	N
98	20240313	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	7000	2	2.90	345841356500	1408802	128.45	243500	250000	241000	313500	169500	241500	245483.98	37.71	82683	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	525656	5.70	0.73	12	0.67	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	601	N	N
99	20240313	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	7000	2	2.90	305269461000	1245848	113.59	243500	249000	241000	313500	169500	241500	245029.89	37.71	91063	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	525656	5.70	0.73	12	0.59	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
100	20240313	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	5500	2	2.28	267962225500	1095364	99.87	243500	249000	241000	313500	169500	241500	244633.48	37.71	56977	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	522483	5.67	0.72	12	0.52	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
101	20240313	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	6500	2	2.69	239710557500	980554	89.40	243500	249000	241000	313500	169500	241500	244464.87	37.71	49730	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	524598	5.69	0.73	12	0.46	43589.00	341739.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
102	20240313	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	2500	2	1.04	166200316500	682268	62.21	243500	247500	241000	313500	169500	241500	243600.22	37.71	-2366	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	516137	5.60	0.71	12	0.32	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
103	20240313	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	121395232000	497872	45.39	243500	247500	241000	313500	169500	241500	243828.91	37.71	14584	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	511906	5.55	0.71	12	0.24	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
104	20240313	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	1500	2	0.62	97618588000	399645	36.44	243500	247500	241000	313500	169500	241500	244264.31	37.71	12668	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	514022	5.57	0.71	12	0.19	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
105	20240313	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	5000	2	2.07	16004308000	65328	5.96	243500	247000	243500	313500	169500	241500	244992.02	37.71	32348	249833	245666	242833	238666	235833	244250	237250	11580	72000	5000	188370	500	1	211531506	521425	5.66	0.72	12	0.03	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.33	N	005380	5000	11579 억	79759221	N	N	252	N	N
106	20240312	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2000	5	-0.82	264676858500	1088932	92.39	244000	247000	240000	316500	170500	243500	243063.39	37.66	-27370	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	510849	5.54	0.71	12	0.51	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	252	N	N
107	20240312	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	245075375500	1007956	85.52	244000	247000	240000	316500	170500	243500	243140.84	37.66	-9965	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	514022	5.57	0.71	12	0.48	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
108	20240312	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	208324433500	856781	72.69	244000	247000	240000	316500	170500	243500	243147.70	37.66	9933	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	514022	5.57	0.71	12	0.41	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
109	20240312	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	180073361500	740238	62.81	244000	247000	240000	316500	170500	243500	243264.05	37.66	7494	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	514022	5.57	0.71	12	0.35	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
110	20240312	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1500	2	0.62	159470385500	655739	55.64	244000	247000	240000	316500	170500	243500	243191.72	37.66	20227	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	518252	5.62	0.72	12	0.31	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
111	20240312	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2000	5	-0.82	129686544000	533090	45.23	244000	247000	240000	316500	170500	243500	243273.14	37.66	13283	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	510849	5.54	0.71	12	0.25	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
112	20240312	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	74877599000	306254	25.98	244000	247000	243000	316500	170500	243500	244496.02	37.66	6836	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	516137	5.60	0.71	12	0.14	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
113	20240312	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	6987667500	28592	2.43	244000	245500	244000	316500	170500	243500	244401.45	37.66	1165	256500	250000	246000	239500	235500	248000	237500	11580	73000	5000	189930	500	1	211531506	516137	5.60	0.71	12	0.01	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.33	N	005380	5000	11579 억	79671733	N	N	1654	N	N
114	20240311	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-9500	5	-3.75	288674327000	1168964	96.59	251000	252500	242000	328500	177500	253000	246954.96	37.64	25327	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	515079	9.16	0.80	12	0.55	26592.00	303544.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1516	N	N
115	20240311	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-9500	5	-3.75	264784555500	1070834	88.48	251000	252500	242000	328500	177500	253000	247269.16	37.64	8124	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	515079	9.16	0.80	12	0.51	26592.00	303544.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
116	20240311	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-7500	5	-2.96	190038201500	763952	63.12	251000	252500	245000	328500	177500	253000	248756.41	37.64	-15565	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	519310	9.23	0.81	12	0.36	26592.00	303544.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
117	20240311	130159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-6000	5	-2.37	156490163500	627950	51.89	251000	252500	246000	328500	177500	253000	249207.66	37.64	2285	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	522483	9.29	0.81	12	0.30	26592.00	303544.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
118	20240311	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-5000	5	-1.98	147675115000	592363	48.95	251000	252500	246000	328500	177500	253000	249297.99	37.64	1974	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	524598	9.33	0.82	12	0.28	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
119	20240311	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-4500	5	-1.78	103821931500	415035	34.29	251000	252500	248500	328500	177500	253000	250151.84	37.64	-10198	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	525656	9.34	0.82	12	0.20	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
120	20240311	100158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-4500	5	-1.78	80938011000	323211	26.71	251000	252500	248500	328500	177500	253000	250418.04	37.64	-19139	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	525656	9.34	0.82	12	0.15	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
121	20240311	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-1500	5	-0.59	8875238000	35344	2.92	251000	252500	250500	328500	177500	253000	251107.12	37.64	6303	258000	255500	252500	250000	247000	256750	251250	11580	75500	5000	197340	500	1	211531506	532002	9.46	0.83	12	0.02	26592.00	303544.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.34	N	005380	5000	11579 억	79629252	N	N	1234	N	N
122	20240308	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	3000	2	1.20	304514090000	1204170	121.82	251500	255000	249500	325000	175000	250000	252883.08	37.59	118678	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	535175	9.51	0.83	12	0.57	26592.00	303544.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1234	N	N
123	20240308	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	4500	2	1.80	277951354500	1099341	111.22	251500	255000	249500	325000	175000	250000	252834.80	37.59	133966	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	538348	9.57	0.84	12	0.52	26592.00	303544.00	261000	20240213	-2.49	169300	20231031	50.32	261000	-2.49	20240213	179800	41.55	20240122	261000	-2.49	20240213	169300	50.32	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
124	20240308	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	4000	2	1.60	246238916000	974349	98.57	251500	255000	249500	325000	175000	250000	252721.78	37.59	109370	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	537290	9.55	0.84	12	0.46	26592.00	303544.00	261000	20240213	-2.68	169300	20231031	50.03	261000	-2.68	20240213	179800	41.27	20240122	261000	-2.68	20240213	169300	50.03	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
125	20240308	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	4500	2	1.80	208508841000	825813	83.55	251500	255000	249500	325000	175000	250000	252489.50	37.59	89977	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	538348	9.57	0.84	12	0.39	26592.00	303544.00	261000	20240213	-2.49	169300	20231031	50.32	261000	-2.49	20240213	179800	41.55	20240122	261000	-2.49	20240213	169300	50.32	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
126	20240308	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	3000	2	1.20	175284451000	694644	70.28	251500	255000	249500	325000	175000	250000	252337.46	37.59	70670	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	535175	9.51	0.83	12	0.33	26592.00	303544.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
127	20240308	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	3500	2	1.40	144256782500	572399	57.91	251500	255000	249500	325000	175000	250000	252021.76	37.59	67842	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	536232	9.53	0.84	12	0.27	26592.00	303544.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
128	20240308	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	2000	2	0.80	75844974000	302113	30.56	251500	253000	249500	325000	175000	250000	251048.74	37.59	34117	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	533059	9.48	0.83	12	0.14	26592.00	303544.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
129	20240308	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	7869878000	31309	3.17	251500	253000	250000	325000	175000	250000	251366.24	37.59	4213	262333	256166	251833	245666	241333	254000	243500	11580	75000	5000	195000	500	1	211531506	528829	9.40	0.82	12	0.01	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.34	N	005380	5000	11579 억	79505202	N	N	1990	N	N
130	20240307	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-1000	5	-0.40	247387576000	983198	89.13	252500	258000	247500	326000	176000	251000	251616.86	37.50	164253	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	528829	9.40	0.82	12	0.46	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	1973	N	N
131	20240307	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-2000	5	-0.80	225631659500	896018	81.23	252500	258000	247500	326000	176000	251000	251816.35	37.50	117693	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	526713	9.36	0.82	12	0.42	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
132	20240307	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-1500	5	-0.60	202075372000	801665	72.68	252500	258000	247500	326000	176000	251000	252070.12	37.50	99203	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	527771	9.38	0.82	12	0.38	26592.00	303544.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
133	20240307	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-2500	5	-1.00	184659417500	731832	66.34	252500	258000	247500	326000	176000	251000	252325.59	37.50	72200	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	525656	9.34	0.82	12	0.35	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
134	20240307	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-2000	5	-0.80	157717969000	623367	56.51	252500	258000	248500	326000	176000	251000	253011.09	37.50	67388	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	526713	9.36	0.82	12	0.29	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
135	20240307	110158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	0	3	0.00	124450412000	490282	44.45	252500	258000	250500	326000	176000	251000	253836.64	37.50	68153	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	530944	9.44	0.83	12	0.23	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
136	20240307	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	2000	2	0.80	88466582000	348279	31.57	252500	258000	250500	326000	176000	251000	254014.10	37.50	55474	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	535175	9.51	0.83	12	0.16	26592.00	303544.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
137	20240307	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	6000	2	2.39	24824692500	97243	8.82	252500	258000	252000	326000	176000	251000	255302.66	37.50	53129	258333	254666	250333	246666	242333	256500	248500	11580	75000	5000	195780	500	1	211531506	543636	9.66	0.85	12	0.05	26592.00	303544.00	261000	20240213	-1.53	169300	20231031	51.80	261000	-1.53	20240213	179800	42.94	20240122	261000	-1.53	20240213	169300	51.80	20231031	0.33	N	005380	5000	11579 억	79327341	N	N	229	N	N
138	20240306	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	2000	2	0.80	272072219500	1087552	75.70	247000	254000	246000	323500	174500	249000	250167.79	37.46	58070	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	530944	9.44	0.83	12	0.51	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	229	N	N
139	20240306	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2500	2	1.00	255298181000	1020786	71.05	247000	254000	246000	323500	174500	249000	250099.67	37.46	55768	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	532002	9.46	0.83	12	0.48	26592.00	303544.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
140	20240306	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	3000	2	1.20	227548788000	910666	63.39	247000	254000	246000	323500	174500	249000	249870.79	37.46	60174	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	533059	9.48	0.83	12	0.43	26592.00	303544.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
141	20240306	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	1500	2	0.60	192744021000	772629	53.78	247000	254000	246000	323500	174500	249000	249465.20	37.46	43975	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	529886	9.42	0.83	12	0.37	26592.00	303544.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
142	20240306	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	3000	2	1.20	149379276500	600385	41.79	247000	252500	246000	323500	174500	249000	248805.79	37.46	37583	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	533059	9.48	0.83	12	0.28	26592.00	303544.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
143	20240306	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-1500	5	-0.60	104070462500	418669	29.14	247000	251000	246000	323500	174500	249000	248574.51	37.46	-6795	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	523540	9.31	0.82	12	0.20	26592.00	303544.00	261000	20240213	-5.17	169300	20231031	46.19	261000	-5.17	20240213	179800	37.65	20240122	261000	-5.17	20240213	169300	46.19	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
144	20240306	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-500	5	-0.20	69666269500	279957	19.49	247000	251000	246000	323500	174500	249000	248846.29	37.46	7573	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	525656	9.34	0.82	12	0.13	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
145	20240306	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	1000	2	0.40	13404143000	54096	3.77	247000	250000	246000	323500	174500	249000	247783.20	37.46	19847	257333	253166	250333	246166	243333	251750	244750	11580	74500	5000	194220	500	1	211531506	528829	9.40	0.82	12	0.03	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.34	N	005380	5000	11579 억	79248645	N	N	849	N	N
146	20240305	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-6500	5	-2.54	357934790500	1427701	76.99	251500	254500	247500	332000	179000	255500	250708.47	37.51	79431	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	526713	9.36	0.82	12	0.67	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	848	N	N
147	20240305	150155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-6000	5	-2.35	320005858000	1275496	68.79	251500	254500	247500	332000	179000	255500	250887.19	37.51	74305	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	527771	9.38	0.82	12	0.60	26592.00	303544.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
148	20240305	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-4500	5	-1.76	270741265500	1077953	58.13	251500	254500	247500	332000	179000	255500	251162.18	37.51	70153	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	530944	9.44	0.83	12	0.51	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
149	20240305	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-5000	5	-1.96	245119868000	975423	52.60	251500	254500	247500	332000	179000	255500	251295.73	37.51	74734	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	529886	9.42	0.83	12	0.46	26592.00	303544.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
150	20240305	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-3500	5	-1.37	215199387500	856162	46.17	251500	254500	247500	332000	179000	255500	251353.32	37.51	86896	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	533059	9.48	0.83	12	0.40	26592.00	303544.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
151	20240305	110155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-3000	5	-1.17	187922073000	747388	40.31	251500	254500	247500	332000	179000	255500	251438.14	37.51	93060	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	534117	9.50	0.83	12	0.35	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
152	20240305	100154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-3000	5	-1.17	137886311000	549132	29.61	251500	254500	247500	332000	179000	255500	251098.22	37.51	80695	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	534117	9.50	0.83	12	0.26	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
153	20240305	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-4000	5	-1.57	10401549500	41324	2.23	251500	253000	251000	332000	179000	255500	251702.17	37.51	-5110	263166	259332	256166	252332	249166	259000	252000	11580	76500	5000	199290	500	1	211531506	532002	9.46	0.83	12	0.02	26592.00	303544.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.33	N	005380	5000	11579 억	79349616	N	N	3978	N	N
154	20240304	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	5000	2	2.00	472015495500	1843769	89.65	255500	260000	253000	325500	175500	250500	256006.74	37.30	348646	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	540463	9.61	0.84	12	0.87	26592.00	303544.00	261000	20240213	-2.11	169300	20231031	50.92	261000	-2.11	20240213	179800	42.10	20240122	261000	-2.11	20240213	169300	50.92	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	3978	N	N
155	20240304	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	5000	2	2.00	444684316000	1736796	84.45	255500	260000	253000	325500	175500	250500	256037.44	37.30	340600	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	540463	9.61	0.84	12	0.82	26592.00	303544.00	261000	20240213	-2.11	169300	20231031	50.92	261000	-2.11	20240213	179800	42.10	20240122	261000	-2.11	20240213	169300	50.92	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
156	20240304	140149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	4500	2	1.80	403834545000	1576654	76.66	255500	260000	253000	325500	175500	250500	256134.22	37.30	292610	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	539405	9.59	0.84	12	0.75	26592.00	303544.00	261000	20240213	-2.30	169300	20231031	50.62	261000	-2.30	20240213	179800	41.82	20240122	261000	-2.30	20240213	169300	50.62	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
157	20240304	130153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	4000	2	1.60	373529176000	1457940	70.89	255500	260000	253000	325500	175500	250500	256203.74	37.30	271076	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	538348	9.57	0.84	12	0.69	26592.00	303544.00	261000	20240213	-2.49	169300	20231031	50.32	261000	-2.49	20240213	179800	41.55	20240122	261000	-2.49	20240213	169300	50.32	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
158	20240304	120149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	5500	2	2.20	338344121500	1319951	64.18	255500	260000	253000	325500	175500	250500	256331.21	37.30	266096	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	541521	9.63	0.84	12	0.62	26592.00	303544.00	261000	20240213	-1.92	169300	20231031	51.21	261000	-1.92	20240213	179800	42.38	20240122	261000	-1.92	20240213	169300	51.21	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
159	20240304	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258000	7500	2	2.99	288275357500	1125212	54.71	255500	260000	253000	325500	175500	250500	256196.93	37.30	242170	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	545751	9.70	0.85	12	0.53	26592.00	303544.00	261000	20240213	-1.15	169300	20231031	52.39	261000	-1.15	20240213	179800	43.49	20240122	261000	-1.15	20240213	169300	52.39	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
160	20240304	100153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	5000	2	2.00	147900182500	580204	28.21	255500	257000	253000	325500	175500	250500	254911.33	37.30	43073	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	540463	9.61	0.84	12	0.27	26592.00	303544.00	261000	20240213	-2.11	169300	20231031	50.92	261000	-2.11	20240213	179800	42.10	20240122	261000	-2.11	20240213	169300	50.92	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N
161	20240304	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	3000	2	1.20	22146676000	86911	4.23	255500	255500	253000	325500	175500	250500	254824.55	37.30	-5583	259166	254832	249166	244832	239166	257000	247000	11580	75000	5000	195390	500	1	211531506	536232	9.53	0.84	12	0.04	26592.00	303544.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.33	N	005380	5000	11579 억	78901302	N	N	5638	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History