KissMeData/005380/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 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	20240830	160206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	-3000	5	-1.16	288189865500	1110783	67.46	261000	265500	255500	336000	181000	258500	259503.76	41.20	0	104	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	535058	5.86	0.75	12	0.53	43589.00	341739.00	299500	20240628	-14.69	169300	20231031	50.92	299500	-14.69	20240628	179800	42.10	20240122	299500	-14.69	20240628	169300	50.92	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	7847	N	N
3	20240830	150207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	-1500	5	-0.58	202921555500	777249	47.20	261000	265500	257000	336000	181000	258500	261076.70	41.20	0	23291	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	538200	5.90	0.75	12	0.37	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
4	20240830	140208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	0	3	0.00	170139001000	650297	39.49	261000	265500	258500	336000	181000	258500	261632.85	41.20	0	25886	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	541341	5.93	0.76	12	0.31	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
5	20240830	130205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259500	1000	2	0.39	152134862500	580803	35.27	261000	265500	259000	336000	181000	258500	261938.94	41.20	0	37935	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	543435	5.95	0.76	12	0.28	43589.00	341739.00	299500	20240628	-13.36	169300	20231031	53.28	299500	-13.36	20240628	179800	44.33	20240122	299500	-13.36	20240628	169300	53.28	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
6	20240830	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	2000	2	0.77	133269453000	508177	30.86	261000	265500	259500	336000	181000	258500	262250.20	41.20	0	59882	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	545529	5.98	0.76	12	0.24	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
7	20240830	110207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	261000	2500	2	0.97	117982942000	449516	27.30	261000	265500	259500	336000	181000	258500	262466.77	41.20	0	69045	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	546576	5.99	0.76	12	0.21	43589.00	341739.00	299500	20240628	-12.85	169300	20231031	54.16	299500	-12.85	20240628	179800	45.16	20240122	299500	-12.85	20240628	169300	54.16	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
8	20240830	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	2000	2	0.77	97817718000	372442	22.62	261000	265500	259500	336000	181000	258500	262638.99	41.20	0	62626	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	545529	5.98	0.76	12	0.18	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
9	20240830	090208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	262500	4000	2	1.55	16935629500	64390	3.91	261000	265500	259500	336000	181000	258500	263017.72	41.20	0	25293	271500	265000	260500	254000	249500	262750	251750	11580	77500	5000	196460	500	1	209416191	549718	6.02	0.77	12	0.03	43589.00	341739.00	299500	20240628	-12.35	169300	20231031	55.05	299500	-12.35	20240628	179800	46.00	20240122	299500	-12.35	20240628	169300	55.05	20231031	0.26	N	005380	5000	11579 억	86281302	N	N	927	N	N
10	20240829	160208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	-500	5	-0.19	428068696000	1641958	140.22	261500	267000	256000	336500	181500	259000	260713.19	41.11	0	-6971	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	541341	5.93	0.76	12	0.78	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	927	N	N
11	20240829	150209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	0	3	0.00	405240667000	1553757	132.69	261500	267000	256000	336500	181500	259000	260819.94	41.11	0	-21392	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	542388	5.94	0.76	12	0.74	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
12	20240829	140210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	1500	2	0.58	364898993000	1398073	119.39	261500	267000	256000	336500	181500	259000	261009.40	41.11	0	-18705	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	545529	5.98	0.76	12	0.67	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
13	20240829	130209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	262000	3000	2	1.16	332100819500	1272583	108.68	261500	267000	256000	336500	181500	259000	260974.59	41.11	0	-28116	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	548670	6.01	0.77	12	0.61	43589.00	341739.00	299500	20240628	-12.52	169300	20231031	54.75	299500	-12.52	20240628	179800	45.72	20240122	299500	-12.52	20240628	169300	54.75	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
14	20240829	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	1500	2	0.58	297736789500	1140661	97.41	261500	267000	256000	336500	181500	259000	261031.20	41.11	0	-32842	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	545529	5.98	0.76	12	0.54	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
15	20240829	110210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	0	3	0.00	268259899000	1026929	87.70	261500	267000	256000	336500	181500	259000	261237.51	41.11	0	-42048	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	542388	5.94	0.76	12	0.49	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
16	20240829	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	-500	5	-0.19	215265800000	821411	70.15	261500	267000	258000	336500	181500	259000	262089.29	41.11	0	-19156	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	541341	5.93	0.76	12	0.39	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
17	20240829	090210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	263000	4000	2	1.54	48103146000	183248	15.65	261500	265000	260000	336500	181500	259000	262612.90	41.11	0	12566	270333	264666	255333	249666	240333	267500	252500	11580	77500	5000	196840	500	1	209416191	550765	6.03	0.77	12	0.09	43589.00	341739.00	299500	20240628	-12.19	169300	20231031	55.35	299500	-12.19	20240628	179800	46.27	20240122	299500	-12.19	20240628	169300	55.35	20231031	0.24	N	005380	5000	11579 억	86094524	N	N	1112	N	N
18	20240828	160205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	11500	2	4.65	292774148000	1153967	207.92	249500	261000	246000	321500	173500	247500	253672.61	41.05	0	64978	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	542388	5.94	0.76	12	0.55	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	1112	N	N
19	20240828	150206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	11000	2	4.44	186615210500	743737	134.00	249500	258500	246000	321500	173500	247500	250915.67	41.05	0	-18812	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	541341	5.93	0.76	12	0.36	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
20	20240828	140206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	500	2	0.20	96045656500	387060	69.74	249500	251500	246000	321500	173500	247500	248141.55	41.05	0	-104774	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	519352	5.69	0.73	12	0.18	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
21	20240828	130206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-1000	5	-0.40	81086339500	326517	58.83	249500	251500	246000	321500	173500	247500	248337.31	41.05	0	-82444	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	516211	5.66	0.72	12	0.16	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
22	20240828	120206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	500	2	0.20	71208812000	286580	51.63	249500	251500	246000	321500	173500	247500	248478.01	41.05	0	-67553	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	519352	5.69	0.73	12	0.14	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
23	20240828	110206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-500	5	-0.20	55271069500	222107	40.02	249500	251500	247000	321500	173500	247500	248848.94	41.05	0	-60296	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	517258	5.67	0.72	12	0.11	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
24	20240828	100210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	1000	2	0.40	35691584500	143178	25.80	249500	251500	247000	321500	173500	247500	249281.40	41.05	0	-32634	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	520399	5.70	0.73	12	0.07	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
25	20240828	090208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	0	3	0.00	5435193000	21853	3.94	249500	250000	247000	321500	173500	247500	248716.99	41.05	0	-9290	254166	250832	247666	244332	241166	249250	242750	11580	74000	5000	188100	500	1	209416191	518305	5.68	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.24	N	005380	5000	11579 억	85958405	N	N	98	N	N
26	20240827	160206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-2000	5	-0.80	135189171000	547740	116.66	248500	251000	244500	324000	175000	249500	246810.34	41.03	0	-2633	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	518305	5.68	0.72	12	0.26	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	98	N	N
27	20240827	150205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3000	5	-1.20	120530578000	488343	104.01	248500	251000	244500	324000	175000	249500	246813.86	41.03	0	-142	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	516211	5.66	0.72	12	0.23	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
28	20240827	140206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-500	5	-0.20	95839987500	388432	82.73	248500	251000	244500	324000	175000	249500	246733.56	41.03	0	2985	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	521446	5.71	0.73	12	0.19	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
29	20240827	130205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-1000	5	-0.40	73655053000	299352	63.75	248500	248500	244500	324000	175000	249500	246045.06	41.03	0	443	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	520399	5.70	0.73	12	0.14	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
30	20240827	120206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3000	5	-1.20	60883142500	247679	52.75	248500	248500	244500	324000	175000	249500	245810.53	41.03	0	-16210	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	516211	5.66	0.72	12	0.12	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
31	20240827	110208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-4500	5	-1.80	45905080000	186642	39.75	248500	248500	245000	324000	175000	249500	245947.22	41.03	0	-17484	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	513070	5.62	0.72	12	0.09	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
32	20240827	100205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-4500	5	-1.80	34513292000	140217	29.86	248500	248500	245000	324000	175000	249500	246135.25	41.03	0	-14054	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	513070	5.62	0.72	12	0.07	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
33	20240827	090205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3000	5	-1.20	5750262500	23273	4.96	248500	248500	245500	324000	175000	249500	247049.10	41.03	0	-2143	262166	255832	251666	245332	241166	253750	243250	11580	74500	5000	189620	500	1	209416191	516211	5.66	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	85927526	N	N	92	N	N
34	20240826	160203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-3000	5	-1.19	116828519500	465762	103.69	255500	258000	247500	328000	177000	252500	250834.63	41.05	0	-338	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	522493	5.72	0.73	12	0.22	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	92	N	N
35	20240826	150205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-3000	5	-1.19	105761895500	421415	93.82	255500	258000	247500	328000	177000	252500	250968.49	41.05	0	-18582	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	522493	5.72	0.73	12	0.20	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
36	20240826	140205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-3000	5	-1.19	93286708000	371408	82.68	255500	258000	247500	328000	177000	252500	251170.41	41.05	0	-25889	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	522493	5.72	0.73	12	0.18	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
37	20240826	130207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-3500	5	-1.39	81521750000	324300	72.20	255500	258000	247500	328000	177000	252500	251377.56	41.05	0	-36320	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	521446	5.71	0.73	12	0.15	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
38	20240826	120204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-4500	5	-1.78	71638385500	284512	63.34	255500	258000	248000	328000	177000	252500	251793.88	41.05	0	-38478	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	519352	5.69	0.73	12	0.14	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
39	20240826	110206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-3500	5	-1.39	59127476500	234170	52.13	255500	258000	248500	328000	177000	252500	252498.08	41.05	0	-24033	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	521446	5.71	0.73	12	0.11	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
40	20240826	100205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-500	5	-0.20	39660076500	156289	34.79	255500	258000	250500	328000	177000	252500	253761.21	41.05	0	-12812	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	527729	5.78	0.74	12	0.07	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
41	20240826	090204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	4000	2	1.58	9207672000	35911	7.99	255500	258000	255000	328000	177000	252500	256403.31	41.05	0	2812	259500	256000	250500	247000	241500	257750	248750	11580	75500	5000	191900	500	1	209416191	537153	5.88	0.75	12	0.02	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.24	N	005380	5000	11579 억	85961946	N	N	3	N	N
42	20240823	160207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	4500	2	1.81	111648156500	445923	89.68	245500	254000	245000	322000	174000	248000	250373.60	41.04	0	68933	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	528776	5.79	0.74	12	0.21	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	3	N	N
43	20240823	150206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	5000	2	2.02	99291669500	397035	79.85	245500	254000	245000	322000	174000	248000	250082.95	41.04	0	57118	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	529823	5.80	0.74	12	0.19	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
44	20240823	140206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	4500	2	1.81	81892839000	328306	66.02	245500	253000	245000	322000	174000	248000	249440.61	41.04	0	46319	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	528776	5.79	0.74	12	0.16	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
45	20240823	130204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	4500	2	1.81	68025821000	273308	54.96	245500	253000	245000	322000	174000	248000	248898.05	41.04	0	43789	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	528776	5.79	0.74	12	0.13	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
46	20240823	120205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	1500	2	0.60	49474997500	199377	40.10	245500	250500	245000	322000	174000	248000	248147.97	41.04	0	14301	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	522493	5.72	0.73	12	0.10	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
47	20240823	110206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	1000	2	0.40	42656798500	172025	34.60	245500	250500	245000	322000	174000	248000	247968.60	41.04	0	15348	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	521446	5.71	0.73	12	0.08	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
48	20240823	100205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	1000	2	0.40	33584511000	135675	27.29	245500	250500	245000	322000	174000	248000	247536.45	41.04	0	14187	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	521446	5.71	0.73	12	0.06	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
49	20240823	090205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1000	5	-0.40	3971919500	16148	3.25	245500	247500	245000	322000	174000	248000	245968.87	41.04	0	2634	257666	252832	249166	244332	240666	251000	242500	11580	74000	5000	188480	500	1	209416191	517258	5.67	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.22	N	005380	5000	11579 억	85942416	N	N	74	N	N
50	20240822	160205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-4500	5	-1.78	121575842000	490172	136.34	253500	254000	245500	328000	177000	252500	248026.77	41.06	0	-46658	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	519352	5.69	0.73	12	0.23	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	74	N	N
51	20240822	150205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-5000	5	-1.98	104633271500	421830	117.33	253500	254000	245500	328000	177000	252500	248045.89	41.06	0	-28918	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	518305	5.68	0.72	12	0.20	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
52	20240822	140206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-6000	5	-2.38	92751641500	373835	103.98	253500	254000	245500	328000	177000	252500	248108.30	41.06	0	-29791	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	516211	5.66	0.72	12	0.18	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
53	20240822	130205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-6500	5	-2.57	82718631500	333174	92.67	253500	254000	245500	328000	177000	252500	248274.35	41.06	0	-30060	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	515164	5.64	0.72	12	0.16	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
54	20240822	120206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-6000	5	-2.38	68333070000	274714	76.41	253500	254000	246500	328000	177000	252500	248742.35	41.06	0	-29310	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	516211	5.66	0.72	12	0.13	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
55	20240822	110204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-4500	5	-1.78	52556926000	210920	58.67	253500	254000	247500	328000	177000	252500	249179.17	41.06	0	-22011	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	519352	5.69	0.73	12	0.10	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
56	20240822	100206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-5000	5	-1.98	40224986000	161256	44.85	253500	254000	247500	328000	177000	252500	249447.67	41.06	0	-22673	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	518305	5.68	0.72	12	0.08	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
57	20240822	090204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-500	5	-0.20	2969383000	11737	3.26	253500	254000	251500	328000	177000	252500	252994.07	41.06	0	-2600	260166	256332	253666	249832	247166	255000	248500	11580	75500	5000	191900	500	1	209416191	527729	5.78	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.22	N	005380	5000	11579 억	85985113	N	N	8	N	N
58	20240821	160205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-3500	5	-1.37	90595483500	358187	54.20	257500	257500	251000	332500	179500	256000	252927.81	41.08	0	-16009	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	528776	5.79	0.74	12	0.17	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	8	N	N
59	20240821	150206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-4000	5	-1.56	81770444500	323230	48.91	257500	257500	251000	332500	179500	256000	252978.34	41.08	0	-14279	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	527729	5.78	0.74	12	0.15	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
60	20240821	140203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-3000	5	-1.17	66977024000	264694	40.06	257500	257500	251000	332500	179500	256000	253034.72	41.08	0	-12216	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	529823	5.80	0.74	12	0.13	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
61	20240821	130204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-4500	5	-1.76	59214941500	233865	35.39	257500	257500	251000	332500	179500	256000	253200.37	41.08	0	-10204	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	526682	5.77	0.74	12	0.11	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
62	20240821	120207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-3500	5	-1.37	51837632500	204603	30.96	257500	257500	251000	332500	179500	256000	253356.05	41.08	0	-8949	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	528776	5.79	0.74	12	0.10	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
63	20240821	110204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-3500	5	-1.37	44956170500	177300	26.83	257500	257500	251000	332500	179500	256000	253558.73	41.08	0	-8795	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	528776	5.79	0.74	12	0.08	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
64	20240821	100205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-3000	5	-1.17	25963695000	101931	15.42	257500	257500	253000	332500	179500	256000	254717.27	41.08	0	-6278	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	529823	5.80	0.74	12	0.05	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
65	20240821	090203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	-2000	5	-0.78	4977779500	19442	2.94	257500	257500	254000	332500	179500	256000	256032.42	41.08	0	1658	263333	259666	257333	253666	251333	258500	252500	11580	76500	5000	194560	500	1	209416191	531917	5.83	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.19	169300	20231031	50.03	299500	-15.19	20240628	179800	41.27	20240122	299500	-15.19	20240628	169300	50.03	20231031	0.22	N	005380	5000	11579 억	86030896	N	N	2090	N	N
66	20240820	160202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	1000	2	0.39	169852449000	659108	89.15	258000	261000	255000	331500	178500	255000	257702.10	41.02	0	73702	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	536105	5.87	0.75	12	0.31	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	2090	N	N
67	20240820	150204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	155242501500	602044	81.43	258000	261000	255000	331500	178500	255000	257859.12	41.02	0	77066	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	537153	5.88	0.75	12	0.29	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
68	20240820	140204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	2000	2	0.78	139046514500	538969	72.90	258000	261000	255000	331500	178500	255000	257986.17	41.02	0	75857	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	538200	5.90	0.75	12	0.26	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
69	20240820	130203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258000	3000	2	1.18	126370801500	489744	66.24	258000	261000	255000	331500	178500	255000	258034.48	41.02	0	76190	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	540294	5.92	0.75	12	0.23	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
70	20240820	120204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259500	4500	2	1.76	112239621000	435121	58.85	258000	261000	255000	331500	178500	255000	257950.45	41.02	0	75576	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	543435	5.95	0.76	12	0.21	43589.00	341739.00	299500	20240628	-13.36	169300	20231031	53.28	299500	-13.36	20240628	179800	44.33	20240122	299500	-13.36	20240628	169300	53.28	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
71	20240820	110204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258000	3000	2	1.18	93727065000	363483	49.16	258000	261000	255000	331500	178500	255000	257858.27	41.02	0	59868	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	540294	5.92	0.75	12	0.17	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
72	20240820	100203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	4000	2	1.57	68607923000	266095	35.99	258000	261000	255000	331500	178500	255000	257832.57	41.02	0	51312	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	542388	5.94	0.76	12	0.13	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
73	20240820	090203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	5500	2	2.16	8778693000	33880	4.58	258000	261000	258000	331500	178500	255000	259112.82	41.02	0	8758	264333	259666	254833	250166	245333	257250	247750	11580	76500	5000	193800	500	1	209416191	545529	5.98	0.76	12	0.02	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.25	N	005380	5000	11579 억	85895527	N	N	1188	N	N
74	20240819	160203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	0	3	0.00	186871302000	731589	65.73	256000	259500	250000	331500	178500	255000	255432.84	40.94	0	193836	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	534011	5.85	0.75	12	0.35	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1188	N	N
75	20240819	150202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-2500	5	-0.98	154053492500	602309	54.11	256000	259500	250000	331500	178500	255000	255771.53	40.94	0	161044	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	528776	5.79	0.74	12	0.29	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
76	20240819	140203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	0	3	0.00	117556537500	457515	41.10	256000	259500	254500	331500	178500	255000	256945.78	40.94	0	118800	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	534011	5.85	0.75	12	0.22	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
77	20240819	130204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	97072935500	377442	33.91	256000	259500	255000	331500	178500	255000	257186.39	40.94	0	95098	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	537153	5.88	0.75	12	0.18	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
78	20240819	120203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	86891398000	337776	30.35	256000	259500	255000	331500	178500	255000	257245.66	40.94	0	85512	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	537153	5.88	0.75	12	0.16	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
79	20240819	110203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257500	2500	2	0.98	72016145000	279924	25.15	256000	259500	255000	331500	178500	255000	257270.39	40.94	0	71219	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	539247	5.91	0.75	12	0.13	43589.00	341739.00	299500	20240628	-14.02	169300	20231031	52.10	299500	-14.02	20240628	179800	43.21	20240122	299500	-14.02	20240628	169300	52.10	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
80	20240819	100203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	2000	2	0.78	59507115000	231244	20.78	256000	259500	255000	331500	178500	255000	257334.79	40.94	0	56375	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	538200	5.90	0.75	12	0.11	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
81	20240819	090203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	7901789000	30907	2.78	256000	256500	255000	331500	178500	255000	255663.52	40.94	0	5524	262666	258832	252666	248832	242666	260750	250750	11580	76500	5000	193800	500	1	209416191	537153	5.88	0.75	12	0.01	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.24	N	005380	5000	11579 억	85729374	N	N	1903	N	N
82	20240816	160201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	14000	2	5.81	280083198500	1109444	221.77	248000	256500	246500	313000	169000	241000	252450.05	40.70	0	439237	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	534011	5.85	0.75	12	0.53	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	1903	N	N
83	20240816	150203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	14000	2	5.81	259024922500	1026935	205.27	248000	256500	246500	313000	169000	241000	252231.19	40.70	0	427830	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	534011	5.85	0.75	12	0.49	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
84	20240816	140204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	13000	2	5.39	230168317000	913736	182.65	248000	256500	246500	313000	169000	241000	251898.17	40.70	0	393505	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	531917	5.83	0.74	12	0.44	43589.00	341739.00	299500	20240628	-15.19	169300	20231031	50.03	299500	-15.19	20240628	179800	41.27	20240122	299500	-15.19	20240628	169300	50.03	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
85	20240816	130205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	14000	2	5.81	197019359000	783410	156.60	248000	256500	246500	313000	169000	241000	251489.60	40.70	0	369200	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	534011	5.85	0.75	12	0.37	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
86	20240816	120203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	15000	2	6.22	176842611000	704288	140.78	248000	256000	246500	313000	169000	241000	251094.31	40.70	0	340964	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	536105	5.87	0.75	12	0.34	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
87	20240816	110203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	11000	2	4.56	133634047500	534035	106.75	248000	253500	246500	313000	169000	241000	250234.80	40.70	0	254498	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	527729	5.78	0.74	12	0.26	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
88	20240816	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	12000	2	4.98	93794031500	376171	75.19	248000	253500	246500	313000	169000	241000	249339.04	40.70	0	181966	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	529823	5.80	0.74	12	0.18	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
89	20240816	090203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	7500	2	3.11	16922739500	68123	13.62	248000	250000	247000	313000	169000	241000	248415.57	40.70	0	38524	252000	246500	242500	237000	233000	244500	235000	11580	72000	5000	183160	500	1	209416191	520399	5.70	0.73	12	0.03	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.24	N	005380	5000	11579 억	85231984	N	N	629	N	N
90	20240814	160203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2000	5	-0.82	120468679000	497386	138.75	245500	248000	238500	315500	170500	243000	242204.53	40.71	0	-27444	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	504693	5.53	0.71	12	0.24	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	629	N	N
91	20240814	150203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-3000	5	-1.23	105235405500	434161	121.11	245500	248000	238500	315500	170500	243000	242387.96	40.71	0	-37924	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	502599	5.51	0.70	12	0.21	43589.00	341739.00	299500	20240628	-19.87	169300	20231031	41.76	299500	-19.87	20240628	179800	33.48	20240122	299500	-19.87	20240628	169300	41.76	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
92	20240814	140204	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-4000	5	-1.65	91875636500	378427	105.57	245500	248000	239000	315500	170500	243000	242782.98	40.71	0	-54130	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	500505	5.48	0.70	12	0.18	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
93	20240814	130203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-3000	5	-1.23	79103526000	325102	90.69	245500	248000	239000	315500	170500	243000	243319.11	40.71	0	-50793	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	502599	5.51	0.70	12	0.16	43589.00	341739.00	299500	20240628	-19.87	169300	20231031	41.76	299500	-19.87	20240628	179800	33.48	20240122	299500	-19.87	20240628	169300	41.76	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
94	20240814	120203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2000	5	-0.82	65972172000	270406	75.43	245500	248000	240500	315500	170500	243000	243974.54	40.71	0	-33232	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	504693	5.53	0.71	12	0.13	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
95	20240814	110202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	500	2	0.21	49404673500	201785	56.29	245500	248000	242500	315500	170500	243000	244838.25	40.71	0	-12015	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	509928	5.59	0.71	12	0.10	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
96	20240814	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	38149060500	155492	43.38	245500	248000	242500	315500	170500	243000	245344.31	40.71	0	-2195	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	508881	5.57	0.71	12	0.07	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
97	20240814	090220	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	3000	2	1.23	6747138500	27440	7.65	245500	247000	245000	315500	170500	243000	245887.71	40.71	0	4271	248333	245666	242833	240166	237333	247000	241500	11580	72500	5000	184680	500	1	209416191	515164	5.64	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.24	N	005380	5000	11579 억	85248474	N	N	496	N	N
98	20240813	160202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-500	5	-0.21	85803528000	354437	75.44	242000	245500	240000	316500	170500	243500	242082.14	40.69	0	61772	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	508881	5.57	0.71	12	0.17	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	496	N	N
99	20240813	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-1500	5	-0.62	74555479000	308112	65.58	242000	245500	240000	316500	170500	243500	241975.02	40.69	0	45090	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	506787	5.55	0.71	12	0.15	43589.00	341739.00	299500	20240628	-19.20	169300	20231031	42.94	299500	-19.20	20240628	179800	34.59	20240122	299500	-19.20	20240628	169300	42.94	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
100	20240813	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-1500	5	-0.62	67211217500	277771	59.12	242000	245500	240000	316500	170500	243500	241966.03	40.69	0	41698	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	506787	5.55	0.71	12	0.13	43589.00	341739.00	299500	20240628	-19.20	169300	20231031	42.94	299500	-19.20	20240628	179800	34.59	20240122	299500	-19.20	20240628	169300	42.94	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
101	20240813	130202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	55841540000	230603	49.08	242000	245500	240000	316500	170500	243500	242154.17	40.69	0	36822	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	504693	5.53	0.71	12	0.11	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
102	20240813	120202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	50345705500	207806	44.23	242000	245500	240000	316500	170500	243500	242272.36	40.69	0	35066	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	504693	5.53	0.71	12	0.10	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
103	20240813	110200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2500	5	-1.03	41414089500	170698	36.33	242000	245500	241000	316500	170500	243500	242615.90	40.69	0	31912	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	504693	5.53	0.71	12	0.08	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
104	20240813	100200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2000	5	-0.82	30613147000	126032	26.82	242000	245500	241500	316500	170500	243500	242899.58	40.69	0	23522	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	505740	5.54	0.71	12	0.06	43589.00	341739.00	299500	20240628	-19.37	169300	20231031	42.65	299500	-19.37	20240628	179800	34.32	20240122	299500	-19.37	20240628	169300	42.65	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
105	20240813	090201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	2561153500	10564	2.25	242000	244500	242000	316500	170500	243500	242437.01	40.69	0	-1283	251833	247666	244833	240666	237833	246250	239250	11580	73000	5000	185060	500	1	209416191	510976	5.60	0.71	12	0.01	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.24	N	005380	5000	11579 억	85203724	N	N	449	N	N
106	20240812	160201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	500	2	0.21	114261800500	466226	76.81	246000	249000	242000	315500	170500	243000	245079.67	40.71	0	-15270	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	509928	5.59	0.71	12	0.22	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	449	N	N
107	20240812	150202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	500	2	0.21	103048987500	420122	69.22	246000	249000	242000	315500	170500	243000	245283.61	40.71	0	-21953	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	509928	5.59	0.71	12	0.20	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
108	20240812	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	1000	2	0.41	92011944000	374772	61.75	246000	249000	242000	315500	170500	243000	245514.62	40.71	0	-19940	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	510976	5.60	0.71	12	0.18	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
109	20240812	130159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	500	2	0.21	77292646000	314271	51.78	246000	249000	243000	315500	170500	243000	245942.89	40.71	0	-20993	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	509928	5.59	0.71	12	0.15	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
110	20240812	120201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	1500	2	0.62	68501383000	278203	45.83	246000	249000	243000	315500	170500	243000	246228.33	40.71	0	-10350	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	512023	5.61	0.72	12	0.13	43589.00	341739.00	299500	20240628	-18.36	169300	20231031	44.42	299500	-18.36	20240628	179800	35.98	20240122	299500	-18.36	20240628	169300	44.42	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
111	20240812	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	1000	2	0.41	59482730000	241266	39.75	246000	249000	243000	315500	170500	243000	246544.54	40.71	0	-10276	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	510976	5.60	0.71	12	0.12	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
112	20240812	100200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	3000	2	1.23	45437435000	183847	30.29	246000	249000	245000	315500	170500	243000	247148.63	40.71	0	5973	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	515164	5.64	0.72	12	0.09	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
113	20240812	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	2500	2	1.03	2659088500	10806	1.78	246000	246500	245500	315500	170500	243000	246082.03	40.71	0	1759	251666	247332	243666	239332	235666	249500	241500	11580	72500	5000	184680	500	1	209416191	514117	5.63	0.72	12	0.01	43589.00	341739.00	299500	20240628	-18.03	169300	20231031	45.01	299500	-18.03	20240628	179800	36.54	20240122	299500	-18.03	20240628	169300	45.01	20231031	0.24	N	005380	5000	11579 억	85253555	N	N	2003	N	N
114	20240809	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6500	2	2.75	147475544500	604873	86.57	240500	248000	240000	307000	166000	236500	243814.05	40.67	0	9497	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	508881	5.57	0.71	12	0.29	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2003	N	N
115	20240809	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6500	2	2.75	133076466500	545654	78.10	240500	248000	240000	307000	166000	236500	243885.05	40.67	0	15781	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	508881	5.57	0.71	12	0.26	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
116	20240809	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	6000	2	2.54	113799027500	466408	66.76	240500	248000	240000	307000	166000	236500	243991.13	40.67	0	12830	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	507834	5.56	0.71	12	0.22	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
117	20240809	130201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	7500	2	3.17	100511631000	411714	58.93	240500	248000	240000	307000	166000	236500	244130.70	40.67	0	17490	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	510976	5.60	0.71	12	0.20	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
118	20240809	120200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	8500	2	3.59	89425148500	366271	52.42	240500	248000	240000	307000	166000	236500	244151.32	40.67	0	29487	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	513070	5.62	0.72	12	0.17	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
119	20240809	110158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	7000	2	2.96	82033684500	336015	48.09	240500	248000	240000	307000	166000	236500	244138.15	40.67	0	31789	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	509928	5.59	0.71	12	0.16	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
120	20240809	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	10000	2	4.23	62957625500	258030	36.93	240500	248000	240000	307000	166000	236500	243994.94	40.67	0	39825	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	516211	5.66	0.72	12	0.12	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
121	20240809	090200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6500	2	2.75	9176081500	37977	5.44	240500	243500	240000	307000	166000	236500	241629.10	40.67	0	-5793	246500	241500	235000	230000	223500	244000	232500	11580	70500	5000	179740	500	1	209416191	508881	5.57	0.71	12	0.02	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.23	N	005380	5000	11579 억	85177136	N	N	2170	N	N
122	20240808	160158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	500	2	0.21	159848541000	676301	89.37	231500	240000	228500	306500	165500	236000	236356.92	40.62	0	99313	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	495269	5.43	0.69	12	0.32	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	2170	N	N
123	20240808	150159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	2000	2	0.85	107169745000	453760	59.96	231500	240000	228500	306500	165500	236000	236181.59	40.62	0	26259	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	498411	5.46	0.70	12	0.22	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
124	20240808	140200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	2000	2	0.85	90975439500	385885	50.99	231500	240000	228500	306500	165500	236000	235757.87	40.62	0	14471	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	498411	5.46	0.70	12	0.18	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
125	20240808	130200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	3000	2	1.27	82053000000	348381	46.03	231500	240000	228500	306500	165500	236000	235526.53	40.62	0	23076	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	500505	5.48	0.70	12	0.17	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
126	20240808	120202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	2500	2	1.06	68097147500	290025	38.32	231500	239000	228500	306500	165500	236000	234797.24	40.62	0	18390	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	499458	5.47	0.70	12	0.14	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
127	20240808	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	1500	2	0.64	58320671500	248907	32.89	231500	239000	228500	306500	165500	236000	234306.63	40.62	0	17059	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	497363	5.45	0.69	12	0.12	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
128	20240808	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-1000	5	-0.42	37760817000	162099	21.42	231500	236000	228500	306500	165500	236000	232947.88	40.62	0	18424	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	492128	5.39	0.69	12	0.08	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
129	20240808	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-4000	5	-1.69	6922681000	29979	3.96	231500	232500	228500	306500	165500	236000	230906.63	40.62	0	2122	245666	240832	236166	231332	226666	243250	233750	11580	70500	5000	179360	500	1	209416191	485846	5.32	0.68	12	0.01	43589.00	341739.00	299500	20240628	-22.54	169300	20231031	37.03	299500	-22.54	20240628	179800	29.03	20240122	299500	-22.54	20240628	169300	37.03	20231031	0.24	N	005380	5000	11579 억	85070857	N	N	3725	N	N
130	20240807	160155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1000	2	0.43	178939959000	753497	60.27	233000	241000	231500	305500	164500	235000	237483.67	40.63	0	-117726	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	494222	5.41	0.69	12	0.36	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	3725	N	N
131	20240807	150157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	1500	2	0.64	155526323000	654407	52.35	233000	241000	231500	305500	164500	235000	237662.12	40.63	0	-92598	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	495269	5.43	0.69	12	0.31	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
132	20240807	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	2000	2	0.85	133110397500	559774	44.78	233000	241000	231500	305500	164500	235000	237795.79	40.63	0	-62535	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	496316	5.44	0.69	12	0.27	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
133	20240807	130158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	1500	2	0.64	120905321000	508373	40.66	233000	241000	231500	305500	164500	235000	237830.97	40.63	0	-47329	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	495269	5.43	0.69	12	0.24	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
134	20240807	120200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2500	2	1.06	106297321000	446782	35.74	233000	241000	231500	305500	164500	235000	237921.16	40.63	0	-26632	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	497363	5.45	0.69	12	0.21	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
135	20240807	110156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	4000	2	1.70	86173550500	362390	28.99	233000	241000	231500	305500	164500	235000	237796.45	40.63	0	-9708	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	500505	5.48	0.70	12	0.17	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
136	20240807	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	3500	2	1.49	61175742500	257436	20.59	233000	241000	231500	305500	164500	235000	237640.28	40.63	0	7462	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	499458	5.47	0.70	12	0.12	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
137	20240807	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1000	2	0.43	10289116000	44103	3.53	233000	236500	231500	305500	164500	235000	233276.39	40.63	0	-136	248333	241666	234833	228166	221333	245000	231500	11580	70500	5000	178600	500	1	209416191	494222	5.41	0.69	12	0.02	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.26	N	005380	5000	11579 억	85078746	N	N	2695	N	N
138	20240806	160156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	11000	2	4.91	293165697500	1244725	84.91	233500	241500	228000	291000	157000	224000	235536.21	40.62	0	-35640	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	492128	5.39	0.69	12	0.59	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	2695	N	N
139	20240806	150158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	13000	2	5.80	274045908500	1163612	79.38	233500	241500	228000	291000	157000	224000	235522.91	40.62	0	-27607	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	496316	5.44	0.69	12	0.56	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
140	20240806	140156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	11000	2	4.91	246728241000	1047870	71.48	233500	241500	228000	291000	157000	224000	235467.72	40.62	0	-22008	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	492128	5.39	0.69	12	0.50	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
141	20240806	130156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	14000	2	6.25	220393151000	936615	63.89	233500	241500	228000	291000	157000	224000	235320.09	40.62	0	-6803	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	498411	5.46	0.70	12	0.45	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
142	20240806	120158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	9000	2	4.02	198607680500	844207	57.59	233500	241500	228000	291000	157000	224000	235272.64	40.62	0	-9323	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	487940	5.35	0.68	12	0.40	43589.00	341739.00	299500	20240628	-22.20	169300	20231031	37.63	299500	-22.20	20240628	179800	29.59	20240122	299500	-22.20	20240628	169300	37.63	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
143	20240806	110157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	9500	2	4.24	179072154000	760238	51.86	233500	241500	228000	291000	157000	224000	235562.50	40.62	0	276	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	488987	5.36	0.68	12	0.36	43589.00	341739.00	299500	20240628	-22.04	169300	20231031	37.92	299500	-22.04	20240628	179800	29.87	20240122	299500	-22.04	20240628	169300	37.92	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
144	20240806	100157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	16500	2	7.37	126084396000	534615	36.47	233500	241000	228000	291000	157000	224000	235863.39	40.62	0	27861	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	503646	5.52	0.70	12	0.26	43589.00	341739.00	299500	20240628	-19.70	169300	20231031	42.06	299500	-19.70	20240628	179800	33.76	20240122	299500	-19.70	20240628	169300	42.06	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
145	20240806	090156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	13000	2	5.80	25018587500	106705	7.28	233500	237500	232500	291000	157000	224000	234562.70	40.62	0	21466	249666	236832	226666	213832	203666	231750	208750	11580	67000	5000	170240	500	1	209416191	496316	5.44	0.69	12	0.05	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	85059127	N	N	1685	N	N
146	20240805	160156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-20000	5	-8.20	326018640000	1421528	159.81	236000	239500	216500	317000	171000	244000	229354.11	40.69	0	-67285	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	469092	5.14	0.66	12	0.68	43589.00	341739.00	299500	20240628	-25.21	169300	20231031	32.31	299500	-25.21	20240628	179800	24.58	20240122	299500	-25.21	20240628	169300	32.31	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1685	N	N
147	20240805	150156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-19500	5	-7.99	286381923000	1243604	139.81	236000	239500	216500	317000	171000	244000	230283.37	40.69	0	-61350	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	470139	5.15	0.66	12	0.59	43589.00	341739.00	299500	20240628	-25.04	169300	20231031	32.60	299500	-25.04	20240628	179800	24.86	20240122	299500	-25.04	20240628	169300	32.60	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
148	20240805	140157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-18500	5	-7.58	236347660000	1018055	114.45	236000	239500	225000	317000	171000	244000	232155.57	40.69	0	-72038	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	472234	5.17	0.66	12	0.49	43589.00	341739.00	299500	20240628	-24.71	169300	20231031	33.20	299500	-24.71	20240628	179800	25.42	20240122	299500	-24.71	20240628	169300	33.20	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
149	20240805	130155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-16500	5	-6.76	199104690000	853889	95.99	236000	239500	227000	317000	171000	244000	233173.41	40.69	0	-97644	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	476422	5.22	0.67	12	0.41	43589.00	341739.00	299500	20240628	-24.04	169300	20231031	34.38	299500	-24.04	20240628	179800	26.53	20240122	299500	-24.04	20240628	169300	34.38	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
150	20240805	120155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-14000	5	-5.74	170960758500	731133	82.19	236000	239500	228500	317000	171000	244000	233829.29	40.69	0	-84116	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	481657	5.28	0.67	12	0.35	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
151	20240805	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-13000	5	-5.33	127900800000	543952	61.15	236000	239500	231000	317000	171000	244000	235131.79	40.69	0	-70846	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	483751	5.30	0.68	12	0.26	43589.00	341739.00	299500	20240628	-22.87	169300	20231031	36.44	299500	-22.87	20240628	179800	28.48	20240122	299500	-22.87	20240628	169300	36.44	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
152	20240805	100156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-9000	5	-3.69	82367762500	348527	39.18	236000	239500	234000	317000	171000	244000	236330.11	40.69	0	-30501	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	492128	5.39	0.69	12	0.17	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
153	20240805	090155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-6000	5	-2.46	12302965000	51950	5.84	236000	239500	236000	317000	171000	244000	236817.11	40.69	0	7584	250666	247332	244666	241332	238666	249000	243000	11580	73000	5000	185440	500	1	209416191	498411	5.46	0.70	12	0.02	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.28	N	005380	5000	11579 억	85221304	N	N	1434	N	N
154	20240802	160154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-9500	5	-3.75	215933709500	886262	120.69	242500	248000	242000	329500	177500	253500	243644.60	40.74	16800	-113277	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	510976	5.60	0.71	12	0.42	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1434	N	N
155	20240802	150152	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-9500	5	-3.75	197170772500	809299	110.21	242500	248000	242000	329500	177500	253500	243631.10	40.74	16800	-117178	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	510976	5.60	0.71	12	0.39	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
156	20240802	140154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-11000	5	-4.34	169500653500	695698	94.74	242500	248000	242000	329500	177500	253500	243640.62	40.74	16800	-119852	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	507834	5.56	0.71	12	0.33	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
157	20240802	130154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-10000	5	-3.94	150415236000	617189	84.05	242500	248000	242000	329500	177500	253500	243709.58	40.74	16800	-111530	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	509928	5.59	0.71	12	0.29	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
158	20240802	120155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-8500	5	-3.35	135338418500	555352	75.63	242500	248000	242000	329500	177500	253500	243697.79	40.74	16800	-108706	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	513070	5.62	0.72	12	0.27	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
159	20240802	110155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-9500	5	-3.75	113258064500	464605	63.27	242500	248000	242000	329500	177500	253500	243772.03	40.74	16800	-107768	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	510976	5.60	0.71	12	0.22	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
160	20240802	100153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-10000	5	-3.94	67013350000	274336	37.36	242500	248000	242000	329500	177500	253500	244273.48	40.74	16800	-50149	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	509928	5.59	0.71	12	0.13	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
161	20240802	090156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-8000	5	-3.16	10326202500	42429	5.78	242500	246500	242000	329500	177500	253500	243367.22	40.74	16800	-2113	261833	257666	254333	250166	246833	259750	252250	11580	76000	5000	192660	500	1	209416191	514117	5.63	0.72	12	0.02	43589.00	341739.00	299500	20240628	-18.03	169300	20231031	45.01	299500	-18.03	20240628	179800	36.54	20240122	299500	-18.03	20240628	169300	45.01	20231031	0.28	N	005380	5000	11579 억	85307696	N	N	1687	N	N
162	20240801	160153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	4500	2	1.81	186329331500	731261	122.92	251000	258500	251000	323500	174500	249000	254806.19	40.64	0	117591	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	530870	5.82	0.74	12	0.35	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	1687	N	N
163	20240801	150155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	5500	2	2.21	164357716500	644640	108.36	251000	258500	251000	323500	174500	249000	254960.51	40.64	0	98813	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	532964	5.84	0.74	12	0.31	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
164	20240801	140155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	5500	2	2.21	132557656500	519639	87.35	251000	258500	251000	323500	174500	249000	255095.71	40.64	0	77192	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	532964	5.84	0.74	12	0.25	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
165	20240801	130154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	7000	2	2.81	117140207500	459200	77.19	251000	258500	251000	323500	174500	249000	255096.32	40.64	0	77559	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	536105	5.87	0.75	12	0.22	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
166	20240801	120154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	6500	2	2.61	103874898000	407348	68.47	251000	258500	251000	323500	174500	249000	255002.90	40.64	0	72855	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	535058	5.86	0.75	12	0.19	43589.00	341739.00	299500	20240628	-14.69	169300	20231031	50.92	299500	-14.69	20240628	179800	42.10	20240122	299500	-14.69	20240628	169300	50.92	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
167	20240801	110155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	4000	2	1.61	85042814500	333389	56.04	251000	258500	251000	323500	174500	249000	255085.92	40.64	0	64706	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	529823	5.80	0.74	12	0.16	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
168	20240801	100154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	6000	2	2.41	63196216500	247691	41.63	251000	258500	251000	323500	174500	249000	255141.45	40.64	0	60213	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	534011	5.85	0.75	12	0.12	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N
169	20240801	090152	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	6000	2	2.41	12070602000	47795	8.03	251000	256000	251000	323500	174500	249000	252549.77	40.64	0	12488	256000	252500	250000	246500	244000	251250	245250	11580	74500	5000	189240	500	1	209416191	534011	5.85	0.75	12	0.02	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.28	N	005380	5000	11579 억	85105605	N	N	3576	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History