KissMeData/005380/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

87 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184300	-500	5	-0.27	101476958000	551805	184.87	184200	184900	182100	240000	129400	184800	183899.12	32.90	0	9732	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	389853	6.93	0.61	12	0.26	26592.00	303544.00	211500	20230511	-12.86	150500	20221229	22.46	211500	-12.86	20230511	154000	19.68	20230102	211500	-12.86	20230511	150500	22.46	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	212	N	N
3	20231130	150211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183900	-900	5	-0.49	61907432000	337092	112.93	184200	184900	182100	240000	129400	184800	183651.44	32.90	0	-17608	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	389006	6.92	0.61	12	0.16	26592.00	303544.00	211500	20230511	-13.05	150500	20221229	22.19	211500	-13.05	20230511	154000	19.42	20230102	211500	-13.05	20230511	150500	22.19	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
4	20231130	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	-1200	5	-0.65	52994351000	288557	96.67	184200	184900	182100	240000	129400	184800	183652.97	32.90	0	-18422	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	388372	6.90	0.60	12	0.14	26592.00	303544.00	211500	20230511	-13.19	150500	20221229	21.99	211500	-13.19	20230511	154000	19.22	20230102	211500	-13.19	20230511	150500	21.99	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
5	20231130	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	-1200	5	-0.65	45867734800	249726	83.66	184200	184900	182100	240000	129400	184800	183672.24	32.90	0	-19413	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	388372	6.90	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.19	150500	20221229	21.99	211500	-13.19	20230511	154000	19.22	20230102	211500	-13.19	20230511	150500	21.99	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
6	20231130	120213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	-400	5	-0.22	39577145000	215510	72.20	184200	184900	182100	240000	129400	184800	183644.12	32.90	0	-22636	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	390064	6.93	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
7	20231130	110212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	-400	5	-0.22	33392614600	182000	60.97	184200	184700	182100	240000	129400	184800	183475.90	32.90	0	-25652	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	390064	6.93	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
8	20231130	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	-1300	5	-0.70	23398793400	127707	42.79	184200	184700	182100	240000	129400	184800	183222.48	32.90	0	-33753	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	388160	6.90	0.60	12	0.06	26592.00	303544.00	211500	20230511	-13.24	150500	20221229	21.93	211500	-13.24	20230511	154000	19.16	20230102	211500	-13.24	20230511	150500	21.93	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
9	20231130	090212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183700	-1100	5	-0.60	3064101200	16643	5.58	184200	184700	183700	240000	129400	184800	184107.50	32.90	0	-5636	187133	185966	185333	184166	183533	185650	183850	11580	55200	5000	144140	100	1	211531506	388583	6.91	0.61	12	0.01	26592.00	303544.00	211500	20230511	-13.14	150500	20221229	22.06	211500	-13.14	20230511	154000	19.29	20230102	211500	-13.14	20230511	150500	22.06	20221229	0.24	N	005380	5000	11579 억	69603238	N	N	1817	N	N
10	20231129	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	-900	5	-0.48	52685413300	283939	105.23	185700	186500	184700	241000	130000	185700	185552.95	32.90	0	28077	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	390910	6.95	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.62	150500	20221229	22.79	211500	-12.62	20230511	154000	20.00	20230102	211500	-12.62	20230511	150500	22.79	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	1817	N	N
11	20231129	150211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184900	-800	5	-0.43	46131228100	248493	92.10	185700	186500	184700	241000	130000	185700	185643.95	32.90	0	31118	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	391122	6.95	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.58	150500	20221229	22.86	211500	-12.58	20230511	154000	20.06	20230102	211500	-12.58	20230511	150500	22.86	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
12	20231129	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	-300	5	-0.16	37509739100	201903	74.83	185700	186500	185000	241000	130000	185700	185781.03	32.90	0	29765	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	392179	6.97	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.34	150500	20221229	23.19	211500	-12.34	20230511	154000	20.39	20230102	211500	-12.34	20230511	150500	23.19	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
13	20231129	130212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-200	5	-0.11	32000764700	172192	63.82	185700	186500	185000	241000	130000	185700	185843.59	32.90	0	30734	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	392391	6.98	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.29	150500	20221229	23.26	211500	-12.29	20230511	154000	20.45	20230102	211500	-12.29	20230511	150500	23.26	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
14	20231129	120211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	0	3	0.00	28308334700	152312	56.45	185700	186500	185000	241000	130000	185700	185857.65	32.90	0	32142	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	392814	6.98	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
15	20231129	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	500	2	0.27	23377688500	125821	46.63	185700	186500	185000	241000	130000	185700	185801.24	32.90	0	31602	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	393872	7.00	0.61	12	0.06	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
16	20231129	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-200	5	-0.11	13189101600	71085	26.35	185700	186500	185000	241000	130000	185700	185539.65	32.90	0	18532	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	392391	6.98	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.29	150500	20221229	23.26	211500	-12.29	20230511	154000	20.45	20230102	211500	-12.29	20230511	150500	23.26	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
17	20231129	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	400	2	0.22	2952074100	15880	5.89	185700	186500	185700	241000	130000	185700	185900.11	32.90	0	5762	187366	186532	185066	184232	182766	185800	183500	11580	55300	5000	144840	100	1	211531506	393660	7.00	0.61	12	0.01	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.24	N	005380	5000	11579 억	69584505	N	N	300	N	N
18	20231128	160212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	800	2	0.43	49731791200	269099	142.91	185900	185900	183600	240000	129500	184900	184806.77	32.91	0	-3390	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	392814	6.98	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	300	N	N
19	20231128	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	200	2	0.11	39572577200	214346	113.83	185900	185900	183600	240000	129500	184900	184620.06	32.91	0	-14079	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	391545	6.96	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.48	150500	20221229	22.99	211500	-12.48	20230511	154000	20.19	20230102	211500	-12.48	20230511	150500	22.99	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
20	20231128	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	100	2	0.05	31628743400	171414	91.03	185900	185900	183600	240000	129500	184900	184516.64	32.91	0	-20026	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	391333	6.96	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
21	20231128	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-300	5	-0.16	27908895000	151274	80.33	185900	185900	183600	240000	129500	184900	184492.29	32.91	0	-22784	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	390487	6.94	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.72	150500	20221229	22.66	211500	-12.72	20230511	154000	19.87	20230102	211500	-12.72	20230511	150500	22.66	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
22	20231128	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-400	5	-0.22	24775001600	134291	71.32	185900	185900	183600	240000	129500	184900	184487.36	32.91	0	-20546	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	390276	6.94	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
23	20231128	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-400	5	-0.22	19084554400	103502	54.96	185900	185900	183600	240000	129500	184900	184388.16	32.91	0	-26889	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	390276	6.94	0.61	12	0.05	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
24	20231128	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	-1300	5	-0.70	12665694600	68638	36.45	185900	185900	183600	240000	129500	184900	184528.78	32.91	0	-20061	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	388372	6.90	0.60	12	0.03	26592.00	303544.00	211500	20230511	-13.19	150500	20221229	21.99	211500	-13.19	20230511	154000	19.22	20230102	211500	-13.19	20230511	150500	21.99	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
25	20231128	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-300	5	-0.16	1831221100	9872	5.24	185900	185900	184300	240000	129500	184900	185497.80	32.91	0	-1546	186566	185732	184866	184032	183166	186150	184450	11580	55100	5000	144220	100	1	211531506	390487	6.94	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.72	150500	20221229	22.66	211500	-12.72	20230511	154000	19.87	20230102	211500	-12.72	20230511	150500	22.66	20221229	0.24	N	005380	5000	11579 억	69606006	N	N	1162	N	N
26	20231127	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184900	900	2	0.49	34687165200	187657	116.08	184000	185700	184000	239000	128800	184000	184843.93	32.90	17928	31900	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	391122	6.95	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.58	150500	20221229	22.86	211500	-12.58	20230511	154000	20.06	20230102	211500	-12.58	20230511	150500	22.86	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	1162	N	N
27	20231127	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184300	300	2	0.16	28839272500	156010	96.51	184000	185700	184000	239000	128800	184000	184856.13	32.90	17928	26319	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	389853	6.93	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.86	150500	20221229	22.46	211500	-12.86	20230511	154000	19.68	20230102	211500	-12.86	20230511	150500	22.46	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
28	20231127	140210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	200	2	0.11	24856088300	134394	83.14	184000	185700	184000	239000	128800	184000	184950.48	32.90	17928	20754	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	389641	6.93	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
29	20231127	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	500	2	0.27	22082152700	119342	73.82	184000	185700	184000	239000	128800	184000	185033.87	32.90	17928	20472	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	390276	6.94	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
30	20231127	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	400	2	0.22	19446331700	105052	64.98	184000	185700	184000	239000	128800	184000	185113.12	32.90	17928	19307	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	390064	6.93	0.61	12	0.05	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
31	20231127	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	1100	2	0.60	16670623000	90016	55.68	184000	185700	184000	239000	128800	184000	185198.27	32.90	17928	20515	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	391545	6.96	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.48	150500	20221229	22.99	211500	-12.48	20230511	154000	20.19	20230102	211500	-12.48	20230511	150500	22.99	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
32	20231127	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	1000	2	0.54	10399517700	56173	34.75	184000	185700	184000	239000	128800	184000	185136.86	32.90	17928	16599	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	391333	6.96	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
33	20231127	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	500	2	0.27	799009900	4332	2.68	184000	184900	184000	239000	128800	184000	184460.00	32.90	17928	1096	186200	185100	184500	183400	182800	184800	183100	11580	55000	5000	143520	100	1	211531506	390276	6.94	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69584661	N	N	764	N	N
34	20231124	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184000	-800	5	-0.43	29695554700	160948	66.96	184600	185600	183900	240000	129400	184800	184504.43	32.89	-432	-12209	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	389218	6.92	0.61	12	0.08	26592.00	303544.00	211500	20230511	-13.00	150500	20221229	22.26	211500	-13.00	20230511	154000	19.48	20230102	211500	-13.00	20230511	150500	22.26	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	764	N	N
35	20231124	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184100	-700	5	-0.38	23107747900	125150	52.07	184600	185600	183900	240000	129400	184800	184640.41	32.89	-432	-3239	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	389430	6.92	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.96	150500	20221229	22.33	211500	-12.96	20230511	154000	19.55	20230102	211500	-12.96	20230511	150500	22.33	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
36	20231124	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-300	5	-0.16	17934674100	97065	40.38	184600	185600	183900	240000	129400	184800	184769.73	32.89	-432	2332	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	390276	6.94	0.61	12	0.05	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
37	20231124	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-300	5	-0.16	14922087300	80741	33.59	184600	185600	183900	240000	129400	184800	184814.25	32.89	-432	6320	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	390276	6.94	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
38	20231124	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-300	5	-0.16	12990739000	70273	29.24	184600	185600	183900	240000	129400	184800	184861.03	32.89	-432	7364	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	390276	6.94	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
39	20231124	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-100	5	-0.05	10146378100	54849	22.82	184600	185600	183900	240000	129400	184800	184987.48	32.89	-432	9250	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	390699	6.95	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.67	150500	20221229	22.72	211500	-12.67	20230511	154000	19.94	20230102	211500	-12.67	20230511	150500	22.72	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
40	20231124	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184900	100	2	0.05	6701674700	36228	15.07	184600	185600	183900	240000	129400	184800	184986.05	32.89	-432	8526	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	391122	6.95	0.61	12	0.02	26592.00	303544.00	211500	20230511	-12.58	150500	20221229	22.86	211500	-12.58	20230511	154000	20.06	20230102	211500	-12.58	20230511	150500	22.86	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
41	20231124	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	-600	5	-0.32	1113178700	6031	2.51	184600	184900	184100	240000	129400	184800	184576.14	32.89	-432	1260	186666	185732	184066	183132	181466	186200	183600	11580	55200	5000	144140	100	1	211531506	389641	6.93	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.24	N	005380	5000	11579 억	69581484	N	N	3692	N	N
42	20231123	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	1800	2	0.98	44217534100	240049	109.60	183600	185000	182400	237500	128100	183000	184200.82	32.87	0	24955	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	390910	6.95	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.62	150500	20221229	22.79	211500	-12.62	20230511	154000	20.00	20230102	211500	-12.62	20230511	150500	22.79	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	3692	N	N
43	20231123	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	1400	2	0.77	31932879700	173566	79.24	183600	185000	182400	237500	128100	183000	183981.19	32.87	0	21851	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	390064	6.93	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
44	20231123	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	1200	2	0.66	27256750800	148219	67.67	183600	185000	182400	237500	128100	183000	183895.12	32.87	0	19507	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	389641	6.93	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
45	20231123	130209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	1200	2	0.66	24551527400	133546	60.97	183600	185000	182400	237500	128100	183000	183843.23	32.87	0	19080	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	389641	6.93	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
46	20231123	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184300	1300	2	0.71	21736041300	118254	53.99	183600	185000	182400	237500	128100	183000	183808.09	32.87	0	16253	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	389853	6.93	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.86	150500	20221229	22.46	211500	-12.86	20230511	154000	19.68	20230102	211500	-12.86	20230511	150500	22.46	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
47	20231123	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	1600	2	0.87	15813429500	86187	39.35	183600	184700	182400	237500	128100	183000	183478.13	32.87	0	11927	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	390487	6.94	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.72	150500	20221229	22.66	211500	-12.72	20230511	154000	19.87	20230102	211500	-12.72	20230511	150500	22.66	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
48	20231123	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	500	2	0.27	9498060800	51882	23.69	183600	183700	182400	237500	128100	183000	183070.44	32.87	0	4719	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	388160	6.90	0.60	12	0.02	26592.00	303544.00	211500	20230511	-13.24	150500	20221229	21.93	211500	-13.24	20230511	154000	19.16	20230102	211500	-13.24	20230511	150500	21.93	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
49	20231123	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183300	300	2	0.16	1432182600	7803	3.56	183600	183700	183100	237500	128100	183000	183542.56	32.87	0	1582	184733	183866	182533	181666	180333	184300	182100	11580	54500	5000	142740	100	1	211531506	387737	6.89	0.60	12	0.00	26592.00	303544.00	211500	20230511	-13.33	150500	20221229	21.79	211500	-13.33	20230511	154000	19.03	20230102	211500	-13.33	20230511	150500	21.79	20221229	0.24	N	005380	5000	11579 억	69538179	N	N	1233	N	N
50	20231122	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183000	-1200	5	-0.65	39889915100	218513	86.43	182300	183400	181200	239000	129000	184200	182550.36	32.87	0	-10778	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	387103	6.88	0.60	12	0.10	26592.00	303544.00	211500	20230511	-13.48	150500	20221229	21.59	211500	-13.48	20230511	154000	18.83	20230102	211500	-13.48	20230511	150500	21.59	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	1233	N	N
51	20231122	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	-1100	5	-0.60	35613243100	195143	77.18	182300	183400	181200	239000	129000	184200	182497.51	32.87	0	-12797	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	387314	6.89	0.60	12	0.09	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
52	20231122	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183200	-1000	5	-0.54	29943166300	164175	64.93	182300	183400	181200	239000	129000	184200	182384.81	32.87	0	-15561	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	387526	6.89	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.38	150500	20221229	21.73	211500	-13.38	20230511	154000	18.96	20230102	211500	-13.38	20230511	150500	21.73	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
53	20231122	130212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	-1400	5	-0.76	25776316600	141387	55.92	182300	183400	181200	239000	129000	184200	182309.34	32.87	0	-16373	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	386680	6.87	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.57	150500	20221229	21.46	211500	-13.57	20230511	154000	18.70	20230102	211500	-13.57	20230511	150500	21.46	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
54	20231122	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182700	-1500	5	-0.81	23134809100	126928	50.20	182300	183400	181200	239000	129000	184200	182266.01	32.87	0	-17239	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	386468	6.87	0.60	12	0.06	26592.00	303544.00	211500	20230511	-13.62	150500	20221229	21.40	211500	-13.62	20230511	154000	18.64	20230102	211500	-13.62	20230511	150500	21.40	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
55	20231122	110215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	-1800	5	-0.98	20183338600	110757	43.81	182300	183400	181200	239000	129000	184200	182229.45	32.87	0	-19082	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	385833	6.86	0.60	12	0.05	26592.00	303544.00	211500	20230511	-13.76	150500	20221229	21.20	211500	-13.76	20230511	154000	18.44	20230102	211500	-13.76	20230511	150500	21.20	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
56	20231122	100212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	-1700	5	-0.92	15296558600	83981	33.22	182300	183400	181200	239000	129000	184200	182141.20	32.87	0	-23121	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	386045	6.86	0.60	12	0.04	26592.00	303544.00	211500	20230511	-13.71	150500	20221229	21.26	211500	-13.71	20230511	154000	18.51	20230102	211500	-13.71	20230511	150500	21.26	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
57	20231122	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182100	-2100	5	-1.14	3719777600	20443	8.09	182300	183400	181200	239000	129000	184200	181950.02	32.87	0	-12434	185466	184832	184166	183532	182866	184500	183200	11580	54800	5000	143670	100	1	211531506	385199	6.85	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.90	150500	20221229	21.00	211500	-13.90	20230511	154000	18.25	20230102	211500	-13.90	20230511	150500	21.00	20221229	0.24	N	005380	5000	11579 억	69524226	N	N	626	N	N
58	20231121	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	600	2	0.33	46443951500	252128	90.72	184700	184800	183500	238500	128600	183600	184207.87	32.85	0	30605	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	389641	6.93	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	626	N	N
59	20231121	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184100	500	2	0.27	37156006700	201695	72.58	184700	184800	183500	238500	128600	183600	184218.82	32.85	0	22796	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	389430	6.92	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.96	150500	20221229	22.33	211500	-12.96	20230511	154000	19.55	20230102	211500	-12.96	20230511	150500	22.33	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
60	20231121	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184300	700	2	0.38	30792539800	167165	60.15	184700	184800	183500	238500	128600	183600	184204.52	32.85	0	20937	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	389853	6.93	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.86	150500	20221229	22.46	211500	-12.86	20230511	154000	19.68	20230102	211500	-12.86	20230511	150500	22.46	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
61	20231121	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	1000	2	0.54	25784950500	139983	50.37	184700	184800	183500	238500	128600	183600	184200.65	32.85	0	13880	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	390487	6.94	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.72	150500	20221229	22.66	211500	-12.72	20230511	154000	19.87	20230102	211500	-12.72	20230511	150500	22.66	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
62	20231121	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	800	2	0.44	21902986400	118939	42.80	184700	184800	183500	238500	128600	183600	184153.17	32.85	0	12022	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	390064	6.93	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
63	20231121	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	900	2	0.49	16265541600	88348	31.79	184700	184800	183500	238500	128600	183600	184107.72	32.85	0	6091	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	390276	6.94	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
64	20231121	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183700	100	2	0.05	9843885100	53479	19.24	184700	184800	183500	238500	128600	183600	184070.23	32.85	0	-736	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	388583	6.91	0.61	12	0.03	26592.00	303544.00	211500	20230511	-13.14	150500	20221229	22.06	211500	-13.14	20230511	154000	19.29	20230102	211500	-13.14	20230511	150500	22.06	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
65	20231121	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	900	2	0.49	1205100100	6531	2.35	184700	184800	183900	238500	128600	183600	184521.97	32.85	0	787	186333	184966	183533	182166	180733	184250	181450	11580	54900	5000	143200	100	1	211531506	390276	6.94	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.23	N	005380	5000	11579 억	69494071	N	N	112	N	N
66	20231120	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	-800	5	-0.43	50832561400	277013	106.58	184400	184900	182100	239500	129100	184400	183501.90	32.87	0	-21896	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	388372	6.90	0.60	12	0.13	26592.00	303544.00	211500	20230511	-13.19	150500	20221229	21.99	211500	-13.19	20230511	154000	19.22	20230102	211500	-13.19	20230511	150500	21.99	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	112	N	N
67	20231120	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184300	-100	5	-0.05	42831744700	233499	89.84	184400	184900	182100	239500	129100	184400	183434.32	32.87	0	-26669	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	389853	6.93	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.86	150500	20221229	22.46	211500	-12.86	20230511	154000	19.68	20230102	211500	-12.86	20230511	150500	22.46	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
68	20231120	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	100	2	0.05	35640689100	194452	74.81	184400	184900	182100	239500	129100	184400	183287.76	32.87	0	-17408	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	390276	6.94	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
69	20231120	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184000	-400	5	-0.22	31097807000	169788	65.32	184400	184900	182100	239500	129100	184400	183156.57	32.87	0	-18611	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	389218	6.92	0.61	12	0.08	26592.00	303544.00	211500	20230511	-13.00	150500	20221229	22.26	211500	-13.00	20230511	154000	19.48	20230102	211500	-13.00	20230511	150500	22.26	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
70	20231120	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183700	-700	5	-0.38	27454040000	149969	57.70	184400	184900	182100	239500	129100	184400	183064.62	32.87	0	-20214	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	388583	6.91	0.61	12	0.07	26592.00	303544.00	211500	20230511	-13.14	150500	20221229	22.06	211500	-13.14	20230511	154000	19.29	20230102	211500	-13.14	20230511	150500	22.06	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
71	20231120	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183200	-1200	5	-0.65	21973476200	120093	46.20	184400	184900	182100	239500	129100	184400	182970.31	32.87	0	-17982	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	387526	6.89	0.60	12	0.06	26592.00	303544.00	211500	20230511	-13.38	150500	20221229	21.73	211500	-13.38	20230511	154000	18.96	20230102	211500	-13.38	20230511	150500	21.73	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
72	20231120	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183000	-1400	5	-0.76	14493143500	79151	30.45	184400	184900	182100	239500	129100	184400	183107.26	32.87	0	-10131	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	387103	6.88	0.60	12	0.04	26592.00	303544.00	211500	20230511	-13.48	150500	20221229	21.59	211500	-13.48	20230511	154000	18.83	20230102	211500	-13.48	20230511	150500	21.59	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
73	20231120	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183300	-1100	5	-0.60	1718015700	9336	3.59	184400	184900	183300	239500	129100	184400	184019.88	32.87	0	-1539	187000	185700	184600	183300	182200	185150	182750	11580	55100	5000	143830	100	1	211531506	387737	6.89	0.60	12	0.00	26592.00	303544.00	211500	20230511	-13.33	150500	20221229	21.79	211500	-13.33	20230511	154000	19.03	20230102	211500	-13.33	20230511	150500	21.79	20221229	0.24	N	005380	5000	11579 억	69530621	N	N	1594	N	N
74	20231117	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	-400	5	-0.22	47787495600	259415	60.03	185900	185900	183500	240000	129400	184800	184212.10	32.86	7776	11450	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	390064	6.93	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	1594	N	N
75	20231117	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183800	-1000	5	-0.54	40313413300	218863	50.64	185900	185900	183500	240000	129400	184800	184194.45	32.86	7776	6420	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	388795	6.91	0.61	12	0.10	26592.00	303544.00	211500	20230511	-13.10	150500	20221229	22.13	211500	-13.10	20230511	154000	19.35	20230102	211500	-13.10	20230511	150500	22.13	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
76	20231117	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	0	3	0.00	33489300000	181761	42.06	185900	185900	183500	240000	129400	184800	184248.78	32.86	7776	1621	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	390910	6.95	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.62	150500	20221229	22.79	211500	-12.62	20230511	154000	20.00	20230102	211500	-12.62	20230511	150500	22.79	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
77	20231117	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	-600	5	-0.32	28741457100	155975	36.09	185900	185900	183500	240000	129400	184800	184269.28	32.86	7776	-274	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	389641	6.93	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.91	150500	20221229	22.39	211500	-12.91	20230511	154000	19.61	20230102	211500	-12.91	20230511	150500	22.39	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
78	20231117	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183800	-1000	5	-0.54	25122222000	136293	31.54	185900	185900	183500	240000	129400	184800	184324.74	32.86	7776	-3314	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	388795	6.91	0.61	12	0.06	26592.00	303544.00	211500	20230511	-13.10	150500	20221229	22.13	211500	-13.10	20230511	154000	19.35	20230102	211500	-13.10	20230511	150500	22.13	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
79	20231117	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183900	-900	5	-0.49	21509981600	116648	26.99	185900	185900	183500	240000	129400	184800	184400.42	32.86	7776	-5910	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	389006	6.92	0.61	12	0.06	26592.00	303544.00	211500	20230511	-13.05	150500	20221229	22.19	211500	-13.05	20230511	154000	19.42	20230102	211500	-13.05	20230511	150500	22.19	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
80	20231117	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	400	2	0.22	15750762900	85409	19.76	185900	185900	183500	240000	129400	184800	184415.25	32.86	7776	-5065	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	391756	6.96	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.43	150500	20221229	23.06	211500	-12.43	20230511	154000	20.26	20230102	211500	-12.43	20230511	150500	23.06	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
81	20231117	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	200	2	0.11	2879860400	15554	3.60	185900	185900	183900	240000	129400	184800	185154.79	32.86	7776	-1335	188933	186866	184333	182266	179733	187900	183300	11580	55200	5000	144140	100	1	211531506	391333	6.96	0.61	12	0.01	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.25	N	005380	5000	11579 억	69508383	N	N	568	N	N
82	20231116	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184100	1600	2	0.88	67162849100	363949	45.11	182500	186400	181800	237000	127800	182500	184539.26	32.83	0	35676	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	389430	6.92	0.61	12	0.17	26592.00	303544.00	211500	20230511	-12.96	150500	20221229	22.33	211500	-12.96	20230511	154000	19.55	20230102	211500	-12.96	20230511	150500	22.33	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
83	20231116	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	1900	2	1.04	62633444900	339348	42.06	182500	186400	181800	237000	127800	182500	184570.04	32.83	0	36324	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	390064	6.93	0.61	12	0.16	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
84	20231116	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184100	1600	2	0.88	57304838600	310446	38.48	182500	186400	181800	237000	127800	182500	184588.84	32.83	0	39171	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	389430	6.92	0.61	12	0.15	26592.00	303544.00	211500	20230511	-12.96	150500	20221229	22.33	211500	-12.96	20230511	154000	19.55	20230102	211500	-12.96	20230511	150500	22.33	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
85	20231116	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	1900	2	1.04	49961985600	270684	33.55	182500	186400	181800	237000	127800	182500	184576.90	32.83	0	35449	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	390064	6.93	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
86	20231116	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183900	1400	2	0.77	44990637300	243640	30.20	182500	186400	181800	237000	127800	182500	184660.43	32.83	0	33574	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	389006	6.92	0.61	12	0.12	26592.00	303544.00	211500	20230511	-13.05	150500	20221229	22.19	211500	-13.05	20230511	154000	19.42	20230102	211500	-13.05	20230511	150500	22.19	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
87	20231116	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184000	1500	2	0.82	37731369600	204174	25.31	182500	186400	181800	237000	127800	182500	184800.23	32.83	0	35617	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	389218	6.92	0.61	12	0.10	26592.00	303544.00	211500	20230511	-13.00	150500	20221229	22.26	211500	-13.00	20230511	154000	19.48	20230102	211500	-13.00	20230511	150500	22.26	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
88	20231116	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182700	200	2	0.11	2608671000	14301	1.77	182500	182700	181800	237000	127800	182500	182411.70	32.83	0	2611	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	386468	6.87	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.62	150500	20221229	21.40	211500	-13.62	20230511	154000	18.64	20230102	211500	-13.62	20230511	150500	21.40	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
89	20231116	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	0	3	0.00	0	0	0.00	0	0	0	237000	127800	182500	0.00	32.83	0	0	185233	183866	181233	179866	177233	184550	180550	11580	54500	5000	142350	100	1	211531506	386045	6.86	0.60	12	0.00	26592.00	303544.00	211500	20230511	-13.71	150500	20221229	21.26	211500	-13.71	20230511	154000	18.51	20230102	211500	-13.71	20230511	150500	21.26	20221229	0.26	N	005380	5000	11579 억	69454386	N	N	21	N	N
90	20231115	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	7300	2	4.17	145632569800	803238	243.83	178700	182600	178600	227500	122700	175200	181306.28	32.76	0	140749	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	386045	6.86	0.60	12	0.38	26592.00	303544.00	211500	20230511	-13.71	150500	20221229	21.26	211500	-13.71	20230511	154000	18.51	20230102	211500	-13.71	20230511	150500	21.26	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	21	N	N
91	20231115	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	6800	2	3.88	132817039600	732956	222.49	178700	182600	178600	227500	122700	175200	181207.38	32.76	0	139154	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	384987	6.84	0.60	12	0.35	26592.00	303544.00	211500	20230511	-13.95	150500	20221229	20.93	211500	-13.95	20230511	154000	18.18	20230102	211500	-13.95	20230511	150500	20.93	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
92	20231115	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181900	6700	2	3.82	118169007400	652457	198.06	178700	182600	178600	227500	122700	175200	181113.86	32.76	0	137982	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	384776	6.84	0.60	12	0.31	26592.00	303544.00	211500	20230511	-14.00	150500	20221229	20.86	211500	-14.00	20230511	154000	18.12	20230102	211500	-14.00	20230511	150500	20.86	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
93	20231115	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182100	6900	2	3.94	104893910400	579667	175.96	178700	182600	178600	227500	122700	175200	180955.46	32.76	0	132660	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	385199	6.85	0.60	12	0.27	26592.00	303544.00	211500	20230511	-13.90	150500	20221229	21.00	211500	-13.90	20230511	154000	18.25	20230102	211500	-13.90	20230511	150500	21.00	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
94	20231115	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182300	7100	2	4.05	96697718000	534677	162.30	178700	182600	178600	227500	122700	175200	180852.59	32.76	0	129712	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	385622	6.86	0.60	12	0.25	26592.00	303544.00	211500	20230511	-13.81	150500	20221229	21.13	211500	-13.81	20230511	154000	18.38	20230102	211500	-13.81	20230511	150500	21.13	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
95	20231115	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	7300	2	4.17	82831185800	458590	139.21	178700	182500	178600	227500	122700	175200	180621.44	32.76	0	121994	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	386045	6.86	0.60	12	0.22	26592.00	303544.00	211500	20230511	-13.71	150500	20221229	21.26	211500	-13.71	20230511	154000	18.51	20230102	211500	-13.71	20230511	150500	21.26	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
96	20231115	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180600	5400	2	3.08	55683049100	309021	93.81	178700	181400	178600	227500	122700	175200	180191.80	32.76	0	72433	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	382026	6.79	0.59	12	0.15	26592.00	303544.00	211500	20230511	-14.61	150500	20221229	20.00	211500	-14.61	20230511	154000	17.27	20230102	211500	-14.61	20230511	150500	20.00	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
97	20231115	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179900	4700	2	2.68	11093340600	61867	18.78	178700	180300	178600	227500	122700	175200	179309.50	32.76	0	19671	177000	176100	175000	174100	173000	176550	174550	11580	52300	5000	136650	100	1	211531506	380545	6.77	0.59	12	0.03	26592.00	303544.00	211500	20230511	-14.94	150500	20221229	19.53	211500	-14.94	20230511	154000	16.82	20230102	211500	-14.94	20230511	150500	19.53	20221229	0.26	N	005380	5000	11579 억	69303271	N	N	7738	N	N
98	20231114	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175200	1900	2	1.10	57494217200	327982	94.11	174900	175900	173900	225000	121400	173300	175297.17	32.78	-216	-30592	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	370603	6.59	0.58	12	0.16	26592.00	303544.00	211500	20230511	-17.16	150500	20221229	16.41	211500	-17.16	20230511	154000	13.77	20230102	211500	-17.16	20230511	150500	16.41	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	7738	N	N
99	20231114	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175600	2300	2	1.33	48312686300	275627	79.08	174900	175900	173900	225000	121400	173300	175283.20	32.78	-216	-23179	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	371449	6.60	0.58	12	0.13	26592.00	303544.00	211500	20230511	-16.97	150500	20221229	16.68	211500	-16.97	20230511	154000	14.03	20230102	211500	-16.97	20230511	150500	16.68	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
100	20231114	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175800	2500	2	1.44	36625463400	209103	60.00	174900	175800	173900	225000	121400	173300	175155.56	32.78	-216	-7141	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	371872	6.61	0.58	12	0.10	26592.00	303544.00	211500	20230511	-16.88	150500	20221229	16.81	211500	-16.88	20230511	154000	14.16	20230102	211500	-16.88	20230511	150500	16.81	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
101	20231114	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175500	2200	2	1.27	30418658000	173757	49.86	174900	175800	173900	225000	121400	173300	175064.85	32.78	-216	-7204	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	371238	6.60	0.58	12	0.08	26592.00	303544.00	211500	20230511	-17.02	150500	20221229	16.61	211500	-17.02	20230511	154000	13.96	20230102	211500	-17.02	20230511	150500	16.61	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
102	20231114	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175400	2100	2	1.21	26717193700	152631	43.79	174900	175800	173900	225000	121400	173300	175044.90	32.78	-216	-7739	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	371026	6.60	0.58	12	0.07	26592.00	303544.00	211500	20230511	-17.07	150500	20221229	16.54	211500	-17.07	20230511	154000	13.90	20230102	211500	-17.07	20230511	150500	16.54	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
103	20231114	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175300	2000	2	1.15	21647480700	123744	35.51	174900	175700	173900	225000	121400	173300	174938.25	32.78	-216	-10946	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	370815	6.59	0.58	12	0.06	26592.00	303544.00	211500	20230511	-17.12	150500	20221229	16.48	211500	-17.12	20230511	154000	13.83	20230102	211500	-17.12	20230511	150500	16.48	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
104	20231114	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	1400	2	0.81	14590812900	83461	23.95	174900	175200	173900	225000	121400	173300	174822.80	32.78	-216	-8448	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	369546	6.57	0.58	12	0.04	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
105	20231114	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	1500	2	0.87	2253762800	12903	3.70	174900	174900	173900	225000	121400	173300	174674.79	32.78	-216	-517	175900	174600	173700	172400	171500	174150	171950	11580	51700	5000	135170	100	1	211531506	369757	6.57	0.58	12	0.01	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.26	N	005380	5000	11579 억	69331928	N	N	6815	N	N
106	20231113	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173300	-400	5	-0.23	55645802700	320602	125.69	175000	175000	172800	225500	121600	173700	173566.69	32.84	0	-51164	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	366584	6.52	0.57	12	0.15	26592.00	303544.00	211500	20230511	-18.06	150500	20221229	15.15	211500	-18.06	20230511	154000	12.53	20230102	211500	-18.06	20230511	150500	15.15	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	6815	N	N
107	20231113	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173600	-100	5	-0.06	47816626400	275442	107.99	175000	175000	172800	225500	121600	173700	173599.62	32.84	0	-46673	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	367219	6.53	0.57	12	0.13	26592.00	303544.00	211500	20230511	-17.92	150500	20221229	15.35	211500	-17.92	20230511	154000	12.73	20230102	211500	-17.92	20230511	150500	15.35	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
108	20231113	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173300	-400	5	-0.23	38870610300	223910	87.79	175000	175000	172800	225500	121600	173700	173599.26	32.84	0	-36422	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	366584	6.52	0.57	12	0.11	26592.00	303544.00	211500	20230511	-18.06	150500	20221229	15.15	211500	-18.06	20230511	154000	12.53	20230102	211500	-18.06	20230511	150500	15.15	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
109	20231113	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173600	-100	5	-0.06	33654828000	193881	76.01	175000	175000	172800	225500	121600	173700	173584.97	32.84	0	-34571	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	367219	6.53	0.57	12	0.09	26592.00	303544.00	211500	20230511	-17.92	150500	20221229	15.35	211500	-17.92	20230511	154000	12.73	20230102	211500	-17.92	20230511	150500	15.35	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
110	20231113	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173600	-100	5	-0.06	29910354200	172293	67.55	175000	175000	172800	225500	121600	173700	173601.68	32.84	0	-35018	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	367219	6.53	0.57	12	0.08	26592.00	303544.00	211500	20230511	-17.92	150500	20221229	15.35	211500	-17.92	20230511	154000	12.73	20230102	211500	-17.92	20230511	150500	15.35	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
111	20231113	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173300	-400	5	-0.23	25690269100	147987	58.02	175000	175000	172800	225500	121600	173700	173598.15	32.84	0	-33631	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	366584	6.52	0.57	12	0.07	26592.00	303544.00	211500	20230511	-18.06	150500	20221229	15.15	211500	-18.06	20230511	154000	12.53	20230102	211500	-18.06	20230511	150500	15.15	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
112	20231113	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173600	-100	5	-0.06	17331478100	99734	39.10	175000	175000	173000	225500	121600	173700	173777.03	32.84	0	-26975	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	367219	6.53	0.57	12	0.05	26592.00	303544.00	211500	20230511	-17.92	150500	20221229	15.35	211500	-17.92	20230511	154000	12.73	20230102	211500	-17.92	20230511	150500	15.35	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
113	20231113	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174400	700	2	0.40	2878950900	16495	6.47	175000	175000	173700	225500	121600	173700	174534.76	32.84	0	-5303	175966	174832	174166	173032	172366	174500	172700	11580	51800	5000	135480	100	1	211531506	368911	6.56	0.57	12	0.01	26592.00	303544.00	211500	20230511	-17.54	150500	20221229	15.88	211500	-17.54	20230511	154000	13.25	20230102	211500	-17.54	20230511	150500	15.88	20221229	0.26	N	005380	5000	11579 억	69457112	N	N	17	N	N
114	20231110	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173700	-1000	5	-0.57	43318340800	248412	64.68	173800	175300	173500	227000	122300	174700	174383.40	32.84	0	-27608	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	367430	6.53	0.57	12	0.12	26592.00	303544.00	211500	20230511	-17.87	150500	20221229	15.42	211500	-17.87	20230511	154000	12.79	20230102	211500	-17.87	20230511	150500	15.42	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	17	N	N
115	20231110	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174400	-300	5	-0.17	35750517400	204886	53.35	173800	175300	173500	227000	122300	174700	174489.67	32.84	0	-7637	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	368911	6.56	0.57	12	0.10	26592.00	303544.00	211500	20230511	-17.54	150500	20221229	15.88	211500	-17.54	20230511	154000	13.25	20230102	211500	-17.54	20230511	150500	15.88	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
116	20231110	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	100	2	0.06	28598933800	163897	42.67	173800	175300	173500	227000	122300	174700	174493.17	32.84	0	4019	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	369757	6.57	0.58	12	0.08	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
117	20231110	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	0	3	0.00	24630558000	141194	36.76	173800	175300	173500	227000	122300	174700	174444.55	32.84	0	6005	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	369546	6.57	0.58	12	0.07	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
118	20231110	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174900	200	2	0.11	21545628400	123544	32.17	173800	175300	173500	227000	122300	174700	174396.07	32.84	0	4790	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	369969	6.58	0.58	12	0.06	26592.00	303544.00	211500	20230511	-17.30	150500	20221229	16.21	211500	-17.30	20230511	154000	13.57	20230102	211500	-17.30	20230511	150500	16.21	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
119	20231110	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174900	200	2	0.11	17964277500	103058	26.83	173800	175300	173500	227000	122300	174700	174311.81	32.84	0	4003	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	369969	6.58	0.58	12	0.05	26592.00	303544.00	211500	20230511	-17.30	150500	20221229	16.21	211500	-17.30	20230511	154000	13.57	20230102	211500	-17.30	20230511	150500	16.21	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
120	20231110	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174400	-300	5	-0.17	12873295700	73926	19.25	173800	175300	173500	227000	122300	174700	174136.59	32.84	0	4260	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	368911	6.56	0.57	12	0.03	26592.00	303544.00	211500	20230511	-17.54	150500	20221229	15.88	211500	-17.54	20230511	154000	13.25	20230102	211500	-17.54	20230511	150500	15.88	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
121	20231110	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173900	-800	5	-0.46	2351386000	13517	3.52	173800	174600	173800	227000	122300	174700	173950.36	32.84	0	2740	176366	175532	174866	174032	173366	175450	173950	11580	52300	5000	136260	100	1	211531506	367853	6.54	0.57	12	0.01	26592.00	303544.00	211500	20230511	-17.78	150500	20221229	15.55	211500	-17.78	20230511	154000	12.92	20230102	211500	-17.78	20230511	150500	15.55	20221229	0.26	N	005380	5000	11579 억	69474679	N	N	121	N	N
122	20231109	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	-100	5	-0.06	65494453100	374376	94.74	174700	175700	174200	227000	122400	174800	174943.14	32.83	0	-15548	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	369546	6.57	0.58	12	0.18	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	121	N	N
123	20231109	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175300	500	2	0.29	39790043100	227322	57.53	174700	175700	174200	227000	122400	174800	175038.47	32.83	0	-42208	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	370815	6.59	0.58	12	0.11	26592.00	303544.00	211500	20230511	-17.12	150500	20221229	16.48	211500	-17.12	20230511	154000	13.83	20230102	211500	-17.12	20230511	150500	16.48	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
124	20231109	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175300	500	2	0.29	32789374300	187423	47.43	174700	175600	174200	227000	122400	174800	174948.68	32.83	0	-36547	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	370815	6.59	0.58	12	0.09	26592.00	303544.00	211500	20230511	-17.12	150500	20221229	16.48	211500	-17.12	20230511	154000	13.83	20230102	211500	-17.12	20230511	150500	16.48	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
125	20231109	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175200	400	2	0.23	24982799200	142900	36.16	174700	175300	174200	227000	122400	174800	174827.19	32.83	0	-39253	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	370603	6.59	0.58	12	0.07	26592.00	303544.00	211500	20230511	-17.16	150500	20221229	16.41	211500	-17.16	20230511	154000	13.77	20230102	211500	-17.16	20230511	150500	16.41	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
126	20231109	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174900	100	2	0.06	21196777100	121258	30.69	174700	175300	174200	227000	122400	174800	174807.26	32.83	0	-33620	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	369969	6.58	0.58	12	0.06	26592.00	303544.00	211500	20230511	-17.30	150500	20221229	16.21	211500	-17.30	20230511	154000	13.57	20230102	211500	-17.30	20230511	150500	16.21	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
127	20231109	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174900	100	2	0.06	17598938400	100687	25.48	174700	175300	174200	227000	122400	174800	174788.56	32.83	0	-25241	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	369969	6.58	0.58	12	0.05	26592.00	303544.00	211500	20230511	-17.30	150500	20221229	16.21	211500	-17.30	20230511	154000	13.57	20230102	211500	-17.30	20230511	150500	16.21	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
128	20231109	100200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174300	-500	5	-0.29	11114357800	63575	16.09	174700	175300	174200	227000	122400	174800	174822.85	32.83	0	-13805	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	368699	6.55	0.57	12	0.03	26592.00	303544.00	211500	20230511	-17.59	150500	20221229	15.81	211500	-17.59	20230511	154000	13.18	20230102	211500	-17.59	20230511	150500	15.81	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
129	20231109	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175000	200	2	0.11	778174700	4453	1.13	174700	175000	174700	227000	122400	174800	174750.45	32.83	0	-85	180600	177700	176100	173200	171600	176900	172400	11580	52200	5000	136340	100	1	211531506	370180	6.58	0.58	12	0.00	26592.00	303544.00	211500	20230511	-17.26	150500	20221229	16.28	211500	-17.26	20230511	154000	13.64	20230102	211500	-17.26	20230511	150500	16.28	20221229	0.26	N	005380	5000	11579 억	69451514	N	N	21	N	N
130	20231108	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	-1300	5	-0.74	69093090300	393639	73.93	177900	179000	174500	228500	123300	176100	175524.02	32.87	0	-104702	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369757	6.57	0.58	12	0.19	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	21	N	N
131	20231108	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	-1400	5	-0.80	60151607500	342467	64.32	177900	179000	174500	228500	123300	176100	175641.59	32.87	0	-93478	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369546	6.57	0.58	12	0.16	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
132	20231108	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	-1300	5	-0.74	51570683000	293363	55.10	177900	179000	174500	228500	123300	176100	175791.01	32.87	0	-80425	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369757	6.57	0.58	12	0.14	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
133	20231108	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	-1400	5	-0.80	45248331700	257178	48.30	177900	179000	174500	228500	123300	176100	175941.48	32.87	0	-65087	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369546	6.57	0.58	12	0.12	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
134	20231108	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	-1400	5	-0.80	39830127400	226153	42.47	177900	179000	174600	228500	123300	176100	176120.30	32.87	0	-53615	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369546	6.57	0.58	12	0.11	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
135	20231108	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175100	-1000	5	-0.57	33083101400	187575	35.23	177900	179000	174600	228500	123300	176100	176373.16	32.87	0	-36439	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	370392	6.58	0.58	12	0.09	26592.00	303544.00	211500	20230511	-17.21	150500	20221229	16.35	211500	-17.21	20230511	154000	13.70	20230102	211500	-17.21	20230511	150500	16.35	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
136	20231108	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	-1300	5	-0.74	27348912500	154814	29.08	177900	179000	174600	228500	123300	176100	176657.82	32.87	0	-28243	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	369757	6.57	0.58	12	0.07	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
137	20231108	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	177900	1800	2	1.02	6067672800	34055	6.40	177900	179000	177800	228500	123300	176100	178193.90	32.87	0	8511	179233	177666	175933	174366	172633	176800	173500	11580	52400	5000	137350	100	1	211531506	376315	6.69	0.59	12	0.02	26592.00	303544.00	211500	20230511	-15.89	150500	20221229	18.21	211500	-15.89	20230511	154000	15.52	20230102	211500	-15.89	20230511	150500	18.21	20221229	0.26	N	005380	5000	11579 억	69540779	N	N	221	N	N
138	20231107	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176100	-1800	5	-1.01	93378528600	531630	80.38	177500	177500	174200	231000	124600	177900	175640.67	32.87	0	83039	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	372507	6.62	0.58	12	0.25	26592.00	303544.00	211500	20230511	-16.74	150500	20221229	17.01	211500	-16.74	20230511	154000	14.35	20230102	211500	-16.74	20230511	150500	17.01	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	221	N	N
139	20231107	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175600	-2300	5	-1.29	80391439300	457855	69.23	177500	177500	174200	231000	124600	177900	175577.17	32.87	0	72828	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	371449	6.60	0.58	12	0.22	26592.00	303544.00	211500	20230511	-16.97	150500	20221229	16.68	211500	-16.97	20230511	154000	14.03	20230102	211500	-16.97	20230511	150500	16.68	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
140	20231107	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174900	-3000	5	-1.69	69894832800	397983	60.17	177500	177500	174200	231000	124600	177900	175616.35	32.87	0	54843	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	369969	6.58	0.58	12	0.19	26592.00	303544.00	211500	20230511	-17.30	150500	20221229	16.21	211500	-17.30	20230511	154000	13.57	20230102	211500	-17.30	20230511	150500	16.21	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
141	20231107	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174600	-3300	5	-1.85	62634120700	356464	53.90	177500	177500	174200	231000	124600	177900	175702.75	32.87	0	46782	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	369334	6.57	0.58	12	0.17	26592.00	303544.00	211500	20230511	-17.45	150500	20221229	16.01	211500	-17.45	20230511	154000	13.38	20230102	211500	-17.45	20230511	150500	16.01	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
142	20231107	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174800	-3100	5	-1.74	54740762200	311235	47.06	177500	177500	174700	231000	124600	177900	175875.26	32.87	0	47031	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	369757	6.57	0.58	12	0.15	26592.00	303544.00	211500	20230511	-17.35	150500	20221229	16.15	211500	-17.35	20230511	154000	13.51	20230102	211500	-17.35	20230511	150500	16.15	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
143	20231107	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176100	-1800	5	-1.01	43679071100	248153	37.52	177500	177500	175100	231000	124600	177900	176008.32	32.87	0	39669	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	372507	6.62	0.58	12	0.12	26592.00	303544.00	211500	20230511	-16.74	150500	20221229	17.01	211500	-16.74	20230511	154000	14.35	20230102	211500	-16.74	20230511	150500	17.01	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
144	20231107	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175800	-2100	5	-1.18	33725002200	191545	28.96	177500	177500	175100	231000	124600	177900	176057.73	32.87	0	21890	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	371872	6.61	0.58	12	0.09	26592.00	303544.00	211500	20230511	-16.88	150500	20221229	16.81	211500	-16.88	20230511	154000	14.16	20230102	211500	-16.88	20230511	150500	16.81	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
145	20231107	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175600	-2300	5	-1.29	6067387600	34353	5.19	177500	177500	175300	231000	124600	177900	176576.52	32.87	0	3172	179900	178900	176900	175900	173900	179400	176400	11580	53100	5000	138760	100	1	211531506	371449	6.60	0.58	12	0.02	26592.00	303544.00	211500	20230511	-16.97	150500	20221229	16.68	211500	-16.97	20230511	154000	14.03	20230102	211500	-16.97	20230511	150500	16.68	20221229	0.25	N	005380	5000	11579 억	69538950	N	N	387	N	N
146	20231106	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	177900	4500	2	2.60	115932523800	657270	152.33	175400	177900	174900	225000	121400	173400	176379.91	32.87	0	103458	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	376315	6.69	0.59	12	0.31	26592.00	303544.00	211500	20230511	-15.89	150500	20221229	18.21	211500	-15.89	20230511	154000	15.52	20230102	211500	-15.89	20230511	150500	18.21	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	334	N	N
147	20231106	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176100	2700	2	1.56	94067404900	534180	123.80	175400	177500	174900	225000	121400	173400	176096.83	32.87	0	91547	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	372507	6.62	0.58	12	0.25	26592.00	303544.00	211500	20230511	-16.74	150500	20221229	17.01	211500	-16.74	20230511	154000	14.35	20230102	211500	-16.74	20230511	150500	17.01	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
148	20231106	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176900	3500	2	2.02	81535294600	463067	107.32	175400	177500	174900	225000	121400	173400	176076.67	32.87	0	83313	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	374199	6.65	0.58	12	0.22	26592.00	303544.00	211500	20230511	-16.36	150500	20221229	17.54	211500	-16.36	20230511	154000	14.87	20230102	211500	-16.36	20230511	150500	17.54	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
149	20231106	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176900	3500	2	2.02	70265203600	399442	92.57	175400	177000	174900	225000	121400	173400	175908.40	32.87	0	77726	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	374199	6.65	0.58	12	0.19	26592.00	303544.00	211500	20230511	-16.36	150500	20221229	17.54	211500	-16.36	20230511	154000	14.87	20230102	211500	-16.36	20230511	150500	17.54	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
150	20231106	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176300	2900	2	1.67	61174817100	347904	80.63	175400	177000	174900	225000	121400	173400	175838.21	32.87	0	65281	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	372930	6.63	0.58	12	0.16	26592.00	303544.00	211500	20230511	-16.64	150500	20221229	17.14	211500	-16.64	20230511	154000	14.48	20230102	211500	-16.64	20230511	150500	17.14	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
151	20231106	110158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	176700	3300	2	1.90	46985844800	267532	62.00	175400	177000	174900	225000	121400	173400	175627.01	32.87	0	49516	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	373776	6.64	0.58	12	0.13	26592.00	303544.00	211500	20230511	-16.45	150500	20221229	17.41	211500	-16.45	20230511	154000	14.74	20230102	211500	-16.45	20230511	150500	17.41	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
152	20231106	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175100	1700	2	0.98	29992073800	170886	39.60	175400	177000	174900	225000	121400	173400	175509.25	32.87	0	21420	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	370392	6.58	0.58	12	0.08	26592.00	303544.00	211500	20230511	-17.21	150500	20221229	16.35	211500	-17.21	20230511	154000	13.70	20230102	211500	-17.21	20230511	150500	16.35	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
153	20231106	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175500	2100	2	1.21	4760380100	27072	6.27	175400	177000	175400	225000	121400	173400	175841.46	32.87	0	4859	176533	174966	173833	172266	171133	174400	171700	11580	51600	5000	135250	100	1	211531506	371238	6.60	0.58	12	0.01	26592.00	303544.00	211500	20230511	-17.02	150500	20221229	16.61	211500	-17.02	20230511	154000	13.96	20230102	211500	-17.02	20230511	150500	16.61	20221229	0.26	Y	005380	5000	11579 억	69534363	N	N	9159	N	N
154	20231103	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173400	1400	2	0.81	74677509700	430113	65.03	175000	175400	172700	223500	120400	172000	173623.36	32.89	0	56092	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366796	6.52	0.57	12	0.20	26592.00	303544.00	211500	20230511	-18.01	150500	20221229	15.22	211500	-18.01	20230511	154000	12.60	20230102	211500	-18.01	20230511	150500	15.22	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	9159	N	N
155	20231103	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173200	1200	2	0.70	65322724700	376169	56.87	175000	175400	172700	223500	120400	172000	173652.60	32.89	0	41797	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366373	6.51	0.57	12	0.18	26592.00	303544.00	211500	20230511	-18.11	150500	20221229	15.08	211500	-18.11	20230511	154000	12.47	20230102	211500	-18.11	20230511	150500	15.08	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
156	20231103	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173400	1400	2	0.81	55234042000	317940	48.07	175000	175400	172700	223500	120400	172000	173724.73	32.89	0	31597	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366796	6.52	0.57	12	0.15	26592.00	303544.00	211500	20230511	-18.01	150500	20221229	15.22	211500	-18.01	20230511	154000	12.60	20230102	211500	-18.01	20230511	150500	15.22	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
157	20231103	130156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173400	1400	2	0.81	47191219300	271534	41.05	175000	175400	172700	223500	120400	172000	173794.88	32.89	0	24097	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366796	6.52	0.57	12	0.13	26592.00	303544.00	211500	20230511	-18.01	150500	20221229	15.22	211500	-18.01	20230511	154000	12.60	20230102	211500	-18.01	20230511	150500	15.22	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
158	20231103	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173700	1700	2	0.99	41755636900	240199	36.31	175000	175400	172700	223500	120400	172000	173837.68	32.89	0	20776	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	367430	6.53	0.57	12	0.11	26592.00	303544.00	211500	20230511	-17.87	150500	20221229	15.42	211500	-17.87	20230511	154000	12.79	20230102	211500	-17.87	20230511	150500	15.42	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
159	20231103	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173200	1200	2	0.70	34935639600	200899	30.37	175000	175400	172700	223500	120400	172000	173896.53	32.89	0	17524	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366373	6.51	0.57	12	0.09	26592.00	303544.00	211500	20230511	-18.11	150500	20221229	15.08	211500	-18.11	20230511	154000	12.47	20230102	211500	-18.11	20230511	150500	15.08	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
160	20231103	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173300	1300	2	0.76	25315276700	145502	22.00	175000	175400	172700	223500	120400	172000	173985.76	32.89	0	14049	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	366584	6.52	0.57	12	0.07	26592.00	303544.00	211500	20230511	-18.06	150500	20221229	15.15	211500	-18.06	20230511	154000	12.53	20230102	211500	-18.06	20230511	150500	15.15	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
161	20231103	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175000	3000	2	1.74	4149910000	23715	3.59	175000	175400	174600	223500	120400	172000	174990.93	32.89	0	5673	176466	174232	172866	170632	169266	173800	170200	11580	51500	5000	134160	100	1	211531506	370180	6.58	0.58	12	0.01	26592.00	303544.00	211500	20230511	-17.26	150500	20221229	16.28	211500	-17.26	20230511	154000	13.64	20230102	211500	-17.26	20230511	150500	16.28	20221229	0.26	Y	005380	5000	11579 억	69578873	N	N	5303	N	N
162	20231102	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172000	1700	2	1.00	113924348800	657816	146.04	172000	175100	171500	221000	119300	170300	173188.58	32.93	0	68074	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	363834	6.47	0.57	12	0.31	26592.00	303544.00	211500	20230511	-18.68	150500	20221229	14.29	211500	-18.68	20230511	154000	11.69	20230102	211500	-18.68	20230511	150500	14.29	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	5303	N	N
163	20231102	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172200	1900	2	1.12	95676564700	551781	122.50	172000	175100	171500	221000	119300	170300	173395.90	32.93	0	32188	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	364257	6.48	0.57	12	0.26	26592.00	303544.00	211500	20230511	-18.58	150500	20221229	14.42	211500	-18.58	20230511	154000	11.82	20230102	211500	-18.58	20230511	150500	14.42	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
164	20231102	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172400	2100	2	1.23	83216256300	479440	106.44	172000	175100	171500	221000	119300	170300	173569.70	32.93	0	26944	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	364680	6.48	0.57	12	0.23	26592.00	303544.00	211500	20230511	-18.49	150500	20221229	14.55	211500	-18.49	20230511	154000	11.95	20230102	211500	-18.49	20230511	150500	14.55	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
165	20231102	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172700	2400	2	1.41	73445812800	422752	93.86	172000	175100	171500	221000	119300	170300	173732.62	32.93	0	27269	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	365315	6.49	0.57	12	0.20	26592.00	303544.00	211500	20230511	-18.35	150500	20221229	14.75	211500	-18.35	20230511	154000	12.14	20230102	211500	-18.35	20230511	150500	14.75	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
166	20231102	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173200	2900	2	1.70	65324925600	375778	83.43	172000	175100	171500	221000	119300	170300	173839.14	32.93	0	26546	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	366373	6.51	0.57	12	0.18	26592.00	303544.00	211500	20230511	-18.11	150500	20221229	15.08	211500	-18.11	20230511	154000	12.47	20230102	211500	-18.11	20230511	150500	15.08	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
167	20231102	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174600	4300	2	2.52	54454757200	313132	69.52	172000	175100	171500	221000	119300	170300	173903.52	32.93	0	30787	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	369334	6.57	0.58	12	0.15	26592.00	303544.00	211500	20230511	-17.45	150500	20221229	16.01	211500	-17.45	20230511	154000	13.38	20230102	211500	-17.45	20230511	150500	16.01	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
168	20231102	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174400	4100	2	2.41	40676734600	234098	51.97	172000	175100	171500	221000	119300	170300	173759.43	32.93	0	28784	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	368911	6.56	0.57	12	0.11	26592.00	303544.00	211500	20230511	-17.54	150500	20221229	15.88	211500	-17.54	20230511	154000	13.25	20230102	211500	-17.54	20230511	150500	15.88	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
169	20231102	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	171800	1500	2	0.88	4366504600	25377	5.63	172000	172700	171800	221000	119300	170300	172065.44	32.93	0	2377	172500	171400	170400	169300	168300	170900	168800	11580	50700	5000	132830	100	1	211531506	363411	6.46	0.57	12	0.01	26592.00	303544.00	211500	20230511	-18.77	150500	20221229	14.15	211500	-18.77	20230511	154000	11.56	20230102	211500	-18.77	20230511	150500	14.15	20221229	0.24	Y	005380	5000	11579 억	69655022	N	N	37988	N	N
170	20231101	160153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170300	600	2	0.35	76280268700	447998	64.25	170800	171500	169400	220500	118800	169700	170269.11	32.97	0	-47043	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	360238	6.40	0.56	12	0.21	26592.00	303544.00	211500	20230511	-19.48	150500	20221229	13.16	211500	-19.48	20230511	154000	10.58	20230102	211500	-19.48	20230511	150500	13.16	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	37987	N	N
171	20231101	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170200	500	2	0.29	66112809100	388304	55.69	170800	171500	169400	220500	118800	169700	170260.44	32.97	0	-45557	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	360027	6.40	0.56	12	0.18	26592.00	303544.00	211500	20230511	-19.53	150500	20221229	13.09	211500	-19.53	20230511	154000	10.52	20230102	211500	-19.53	20230511	150500	13.09	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
172	20231101	140153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170400	700	2	0.41	55681361600	326987	46.89	170800	171500	169400	220500	118800	169700	170286.16	32.97	0	-39203	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	360450	6.41	0.56	12	0.15	26592.00	303544.00	211500	20230511	-19.43	150500	20221229	13.22	211500	-19.43	20230511	154000	10.65	20230102	211500	-19.43	20230511	150500	13.22	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
173	20231101	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170200	500	2	0.29	46276918300	271689	38.96	170800	171500	169400	220500	118800	169700	170330.48	32.97	0	-32572	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	360027	6.40	0.56	12	0.13	26592.00	303544.00	211500	20230511	-19.53	150500	20221229	13.09	211500	-19.53	20230511	154000	10.52	20230102	211500	-19.53	20230511	150500	13.09	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
174	20231101	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170200	500	2	0.29	40708841600	238981	34.27	170800	171500	169400	220500	118800	169700	170343.42	32.97	0	-29681	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	360027	6.40	0.56	12	0.11	26592.00	303544.00	211500	20230511	-19.53	150500	20221229	13.09	211500	-19.53	20230511	154000	10.52	20230102	211500	-19.53	20230511	150500	13.09	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
175	20231101	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	169500	-200	5	-0.12	32842322400	192688	27.63	170800	171500	169400	220500	118800	169700	170443.01	32.97	0	-19790	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	358546	6.37	0.56	12	0.09	26592.00	303544.00	211500	20230511	-19.86	150500	20221229	12.62	211500	-19.86	20230511	154000	10.06	20230102	211500	-19.86	20230511	150500	12.62	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
176	20231101	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170700	1000	2	0.59	23076340200	135264	19.40	170800	171500	169700	220500	118800	169700	170602.23	32.97	0	-14969	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	361084	6.42	0.56	12	0.06	26592.00	303544.00	211500	20230511	-19.29	150500	20221229	13.42	211500	-19.29	20230511	154000	10.84	20230102	211500	-19.29	20230511	150500	13.42	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N
177	20231101	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170100	400	2	0.24	2627817900	15405	2.21	170800	170800	170000	220500	118800	169700	170582.14	32.97	0	-508	178233	173966	171633	167366	165033	172800	166200	11580	50800	5000	132360	100	1	211531506	359815	6.40	0.56	12	0.01	26592.00	303544.00	211500	20230511	-19.57	150500	20221229	13.02	211500	-19.57	20230511	154000	10.45	20230102	211500	-19.57	20230511	150500	13.02	20221229	0.24	Y	005380	5000	11579 억	69735108	N	N	55459	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History