KissMeData/005380/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-500	5	-0.23	121526482500	558700	94.14	219000	220000	214500	284500	153500	219000	217514.89	39.98	-25060	-66873	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	457574	5.01	0.64	12	0.27	43589.00	341739.00	299500	20240628	-27.05	179800	20240122	21.52	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	594	N	N
3	20241129	150215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	95087616500	437496	73.72	219000	220000	214500	284500	153500	219000	217344.20	39.98	-25060	-55545	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	455480	4.99	0.64	12	0.21	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
4	20241129	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	500	2	0.23	79375724000	365431	61.57	219000	220000	214500	284500	153500	219000	217210.07	39.98	-25060	-28983	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	459669	5.04	0.64	12	0.17	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	299500	-26.71	20240628	179800	22.08	20240122	299500	-26.71	20240628	179800	22.08	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
5	20241129	130214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	68918650000	317545	53.51	219000	220000	214500	284500	153500	219000	217034.36	39.98	-25060	-26996	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	455480	4.99	0.64	12	0.15	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
6	20241129	120215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	62561043000	288325	48.58	219000	220000	214500	284500	153500	219000	216979.30	39.98	-25060	-28565	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	455480	4.99	0.64	12	0.14	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
7	20241129	110215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-1000	5	-0.46	53416821500	246184	41.48	219000	220000	214500	284500	153500	219000	216977.28	39.98	-25060	-26215	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	456527	5.00	0.64	12	0.12	43589.00	341739.00	299500	20240628	-27.21	179800	20240122	21.25	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
8	20241129	100215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-3000	5	-1.37	31421500000	144594	24.36	219000	220000	215500	284500	153500	219000	217305.64	39.98	-25060	-11620	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	452339	4.96	0.63	12	0.07	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
9	20241129	090215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-1000	5	-0.46	4044827500	18461	3.11	219000	220000	218000	284500	153500	219000	219102.55	39.98	-25060	-4731	227666	223332	220666	216332	213666	222000	215000	11580	65500	5000	166440	500	1	209416191	456527	5.00	0.64	12	0.01	43589.00	341739.00	299500	20240628	-27.21	179800	20240122	21.25	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.27	N	005380	5000	11579 억	83733553	N	N	2927	N	N
10	20241128	160213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	130609083500	591338	54.03	224000	225000	218000	287000	155000	221000	220876.27	40.01	0	-90956	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	458621	5.02	0.64	12	0.28	43589.00	341739.00	299500	20240628	-26.88	179800	20240122	21.80	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	2927	N	N
11	20241128	150218	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-2500	5	-1.13	119895143500	542375	49.55	224000	225000	218000	287000	155000	221000	221055.81	40.01	0	-94796	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	457574	5.01	0.64	12	0.26	43589.00	341739.00	299500	20240628	-27.05	179800	20240122	21.52	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
12	20241128	140216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	106356160500	480480	43.90	224000	225000	218000	287000	155000	221000	221354.01	40.01	0	-86257	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	458621	5.02	0.64	12	0.23	43589.00	341739.00	299500	20240628	-26.88	179800	20240122	21.80	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
13	20241128	130214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	94384268000	425781	38.90	224000	225000	218500	287000	155000	221000	221673.34	40.01	0	-73562	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	458621	5.02	0.64	12	0.20	43589.00	341739.00	299500	20240628	-26.88	179800	20240122	21.80	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
14	20241128	120216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1000	5	-0.45	82980155000	373807	34.15	224000	225000	219000	287000	155000	221000	221986.73	40.01	0	-61337	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	460716	5.05	0.64	12	0.18	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
15	20241128	110215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1000	5	-0.45	68493502000	307950	28.14	224000	225000	220000	287000	155000	221000	222417.79	40.01	0	-40863	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	460716	5.05	0.64	12	0.15	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
16	20241128	100215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	500	2	0.23	44334373000	199093	18.19	224000	225000	221000	287000	155000	221000	222682.06	40.01	0	-19909	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	463857	5.08	0.65	12	0.10	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	179800	23.19	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
17	20241128	090215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	1000	2	0.45	11738818500	52478	4.79	224000	225000	221500	287000	155000	221000	223692.28	40.01	0	1386	230000	225500	222000	217500	214000	227750	219750	11580	66000	5000	167960	500	1	209416191	464904	5.09	0.65	12	0.03	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	179800	23.47	20240122	0.29	N	005380	5000	11579 억	83789367	N	N	3672	N	N
18	20241127	160213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-2500	5	-1.12	242267098500	1089960	151.06	220000	226500	218500	290500	156500	223500	222273.09	40.04	0	-144122	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	462810	5.07	0.65	12	0.52	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	179800	22.91	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	3672	N	N
19	20241127	150214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-3500	5	-1.57	229962307500	1034185	143.33	220000	226500	218500	290500	156500	223500	222360.89	40.04	0	-135679	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	460716	5.05	0.64	12	0.49	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
20	20241127	140214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	206689041500	928917	128.74	220000	226500	218500	290500	156500	223500	222505.38	40.04	0	-115824	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	463857	5.08	0.65	12	0.44	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	179800	23.19	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
21	20241127	130212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	167999190000	753209	104.39	220000	226500	220000	290500	156500	223500	223044.58	40.04	0	-74928	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	463857	5.08	0.65	12	0.36	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	179800	23.19	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
22	20241127	120214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	1500	2	0.67	138205858500	619848	85.91	220000	226500	220000	290500	156500	223500	222967.33	40.04	0	-57645	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	471186	5.16	0.66	12	0.30	43589.00	341739.00	299500	20240628	-24.87	179800	20240122	25.14	299500	-24.87	20240628	179800	25.14	20240122	299500	-24.87	20240628	179800	25.14	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
23	20241127	110215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1000	5	-0.45	72718234000	326492	45.25	220000	226500	220000	290500	156500	223500	222725.90	40.04	0	-357	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	465951	5.10	0.65	12	0.16	43589.00	341739.00	299500	20240628	-25.71	179800	20240122	23.75	299500	-25.71	20240628	179800	23.75	20240122	299500	-25.71	20240628	179800	23.75	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
24	20241127	100212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	57028897000	256021	35.48	220000	226500	220000	290500	156500	223500	222750.82	40.04	0	5664	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	464904	5.09	0.65	12	0.12	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	179800	23.47	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
25	20241127	090214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	5860777500	26525	3.68	220000	222500	220000	290500	156500	223500	220951.91	40.04	0	-3918	229500	226500	221500	218500	213500	228000	220000	11580	67000	5000	169860	500	1	209416191	464904	5.09	0.65	12	0.01	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	179800	23.47	20240122	0.28	N	005380	5000	11579 억	83842805	N	N	5262	N	N
26	20241126	160214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	4500	2	2.05	159478824000	720676	99.23	218000	224500	216500	284500	153500	219000	221288.71	40.05	0	-25077	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	468045	5.13	0.65	12	0.34	43589.00	341739.00	299500	20240628	-25.38	179800	20240122	24.30	299500	-25.38	20240628	179800	24.30	20240122	299500	-25.38	20240628	179800	24.30	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	5257	N	N
27	20241126	150213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	5000	2	2.28	144284922500	652685	89.86	218000	224500	216500	284500	153500	219000	221063.70	40.05	0	-14332	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	469092	5.14	0.66	12	0.31	43589.00	341739.00	299500	20240628	-25.21	179800	20240122	24.58	299500	-25.21	20240628	179800	24.58	20240122	299500	-25.21	20240628	179800	24.58	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
28	20241126	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	3000	2	1.37	109713246500	497629	68.52	218000	223000	216500	284500	153500	219000	220472.02	40.05	0	13196	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	464904	5.09	0.65	12	0.24	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	179800	23.47	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
29	20241126	130213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	92883402000	421376	58.02	218000	223000	216500	284500	153500	219000	220428.85	40.05	0	27916	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	460716	5.05	0.64	12	0.20	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
30	20241126	120214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	2500	2	1.14	73679609000	334419	46.04	218000	223000	216500	284500	153500	219000	220321.31	40.05	0	43033	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	463857	5.08	0.65	12	0.16	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	179800	23.19	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
31	20241126	110216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	3500	2	1.60	55643407000	253220	34.86	218000	222500	216500	284500	153500	219000	219743.39	40.05	0	29138	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	465951	5.10	0.65	12	0.12	43589.00	341739.00	299500	20240628	-25.71	179800	20240122	23.75	299500	-25.71	20240628	179800	23.75	20240122	299500	-25.71	20240628	179800	23.75	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
32	20241126	100216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	500	2	0.23	34018774000	155403	21.40	218000	221000	216500	284500	153500	219000	218906.79	40.05	0	7382	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	459669	5.04	0.64	12	0.07	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	299500	-26.71	20240628	179800	22.08	20240122	299500	-26.71	20240628	179800	22.08	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
33	20241126	090213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-1000	5	-0.46	3709997000	17009	2.34	218000	219000	218000	284500	153500	219000	218118.71	40.05	0	-3220	224000	221500	219000	216500	214000	221500	216500	11580	65500	5000	166440	500	1	209416191	456527	5.00	0.64	12	0.01	43589.00	341739.00	299500	20240628	-27.21	179800	20240122	21.25	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.28	N	005380	5000	11579 억	83860851	N	N	2527	N	N
34	20241125	160211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	2000	2	0.92	156656324000	713915	170.36	219000	221500	216500	282000	152000	217000	219432.98	40.05	0	3156	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	458621	5.02	0.64	12	0.34	43589.00	341739.00	299500	20240628	-26.88	179800	20240122	21.80	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	2527	N	N
35	20241125	150212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	3000	2	1.38	112947798000	514427	122.76	219000	221500	216500	282000	152000	217000	219560.58	40.05	0	28806	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	460716	5.05	0.64	12	0.25	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
36	20241125	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	4000	2	1.84	96529501000	439871	104.97	219000	221500	216500	282000	152000	217000	219449.77	40.05	0	20883	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	462810	5.07	0.65	12	0.21	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	179800	22.91	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
37	20241125	130212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	3000	2	1.38	84637289000	385860	92.08	219000	221500	216500	282000	152000	217000	219347.37	40.05	0	16809	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	460716	5.05	0.64	12	0.18	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	299500	-26.54	20240628	179800	22.36	20240122	299500	-26.54	20240628	179800	22.36	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
38	20241125	120213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	3500	2	1.61	70283983500	320625	76.51	219000	221500	216500	282000	152000	217000	219209.56	40.05	0	23790	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	461763	5.06	0.65	12	0.15	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	299500	-26.38	20240628	179800	22.64	20240122	299500	-26.38	20240628	179800	22.64	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
39	20241125	110212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	4000	2	1.84	58479026500	267076	63.73	219000	221500	216500	282000	152000	217000	218960.52	40.05	0	25752	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	462810	5.07	0.65	12	0.13	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	179800	22.91	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
40	20241125	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	1000	2	0.46	32559847500	149157	35.59	219000	220000	216500	282000	152000	217000	218292.77	40.05	0	-8037	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	456527	5.00	0.64	12	0.07	43589.00	341739.00	299500	20240628	-27.21	179800	20240122	21.25	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
41	20241125	090210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	1500	2	0.69	4208972000	19196	4.58	219000	220000	218500	282000	152000	217000	219267.34	40.05	0	5793	220666	218832	216666	214832	212666	219750	215750	11580	65000	5000	164920	500	1	209416191	457574	5.01	0.64	12	0.01	43589.00	341739.00	299500	20240628	-27.05	179800	20240122	21.52	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.28	N	005380	5000	11579 억	83863738	N	N	82	N	N
42	20241122	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	1500	2	0.70	90356976500	417507	83.55	216000	218500	214500	280000	151000	215500	216419.45	40.08	-17800	-51722	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	454433	4.98	0.63	12	0.20	43589.00	341739.00	299500	20240628	-27.55	178600	20231115	21.50	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	82	N	N
43	20241122	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	1500	2	0.70	81360769500	376085	75.26	216000	218500	214500	280000	151000	215500	216336.13	40.08	-17800	-49167	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	454433	4.98	0.63	12	0.18	43589.00	341739.00	299500	20240628	-27.55	178600	20231115	21.50	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
44	20241122	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	2500	2	1.16	69314483000	320685	64.17	216000	218500	214500	280000	151000	215500	216145.08	40.08	-17800	-38783	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	456527	5.00	0.64	12	0.15	43589.00	341739.00	299500	20240628	-27.21	178600	20231115	22.06	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
45	20241122	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-500	5	-0.23	46211679000	214109	42.84	216000	217500	215000	280000	151000	215500	215832.50	40.08	-17800	-45473	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	450245	4.93	0.63	12	0.10	43589.00	341739.00	299500	20240628	-28.21	178600	20231115	20.38	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
46	20241122	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	500	2	0.23	39043249000	180848	36.19	216000	217500	215000	280000	151000	215500	215889.87	40.08	-17800	-36582	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	452339	4.96	0.63	12	0.09	43589.00	341739.00	299500	20240628	-27.88	178600	20231115	20.94	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
47	20241122	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	0	3	0.00	30754137500	142469	28.51	216000	217500	215000	280000	151000	215500	215865.48	40.08	-17800	-30717	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	451292	4.94	0.63	12	0.07	43589.00	341739.00	299500	20240628	-28.05	178600	20231115	20.66	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
48	20241122	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	500	2	0.23	21752750000	100789	20.17	216000	217500	215000	280000	151000	215500	215824.66	40.08	-17800	-24615	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	452339	4.96	0.63	12	0.05	43589.00	341739.00	299500	20240628	-27.88	178600	20231115	20.94	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
49	20241122	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	1500	2	0.70	2089398500	9658	1.93	216000	217500	216000	280000	151000	215500	216338.98	40.08	-17800	324	220833	218166	216833	214166	212833	217500	213500	11580	64500	5000	163780	500	1	209416191	454433	4.98	0.63	12	0.00	43589.00	341739.00	299500	20240628	-27.55	178600	20231115	21.50	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	83933675	N	N	897	N	N
50	20241121	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-3000	5	-1.37	107853858500	496645	86.73	218500	219500	215500	284000	153000	218500	217168.06	40.12	0	-26732	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	451292	4.94	0.63	12	0.24	43589.00	341739.00	299500	20240628	-28.05	173900	20231114	23.92	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	897	N	N
51	20241121	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	92174750500	424033	74.05	218500	219500	215500	284000	153000	218500	217376.20	40.12	0	-11912	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	454433	4.98	0.63	12	0.20	43589.00	341739.00	299500	20240628	-27.55	173900	20231114	24.78	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
52	20241121	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2500	5	-1.14	77940715000	358361	62.58	218500	219500	215500	284000	153000	218500	217492.01	40.12	0	-18601	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	452339	4.96	0.63	12	0.17	43589.00	341739.00	299500	20240628	-27.88	173900	20231114	24.21	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
53	20241121	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	57999212000	266424	46.53	218500	219500	215500	284000	153000	218500	217694.96	40.12	0	-1928	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	455480	4.99	0.64	12	0.13	43589.00	341739.00	299500	20240628	-27.38	173900	20231114	25.07	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
54	20241121	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	52427480500	240782	42.05	218500	219500	215500	284000	153000	218500	217738.18	40.12	0	-4189	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	454433	4.98	0.63	12	0.11	43589.00	341739.00	299500	20240628	-27.55	173900	20231114	24.78	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
55	20241121	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	42715283000	196094	34.25	218500	219500	215500	284000	153000	218500	217830.44	40.12	0	-7056	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	454433	4.98	0.63	12	0.09	43589.00	341739.00	299500	20240628	-27.55	173900	20231114	24.78	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
56	20241121	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	0	3	0.00	25842542500	118792	20.75	218500	219000	215500	284000	153000	218500	217543.97	40.12	0	3518	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	457574	5.01	0.64	12	0.06	43589.00	341739.00	299500	20240628	-27.05	173900	20231114	25.65	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
57	20241121	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	500	2	0.23	2079978500	9520	1.66	218500	219000	218000	284000	153000	218500	218485.04	40.12	0	-589	225166	221832	217166	213832	209166	223500	215500	11580	65500	5000	166060	500	1	209416191	458621	5.02	0.64	12	0.00	43589.00	341739.00	299500	20240628	-26.88	173900	20231114	25.93	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.28	N	005380	5000	11579 억	84009625	N	N	857	N	N
58	20241120	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	3000	2	1.39	124262835500	569739	105.35	213000	220500	212500	280000	151000	215500	218104.17	40.10	0	1390	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	457574	5.01	0.64	12	0.27	43589.00	341739.00	299500	20240628	-27.05	172800	20231113	26.45	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	857	N	N
59	20241120	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	3500	2	1.62	114614480000	525601	97.19	213000	220500	212500	280000	151000	215500	218063.78	40.10	0	6467	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	458621	5.02	0.64	12	0.25	43589.00	341739.00	299500	20240628	-26.88	172800	20231113	26.74	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
60	20241120	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	3000	2	1.39	101157317000	463965	85.79	213000	220500	212500	280000	151000	215500	218028.03	40.10	0	6989	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	457574	5.01	0.64	12	0.22	43589.00	341739.00	299500	20240628	-27.05	172800	20231113	26.45	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	179800	21.52	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
61	20241120	130209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	2500	2	1.16	78274215000	359657	66.51	213000	220500	212500	280000	151000	215500	217635.87	40.10	0	8444	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	456527	5.00	0.64	12	0.17	43589.00	341739.00	299500	20240628	-27.21	172800	20231113	26.16	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	179800	21.25	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
62	20241120	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	3500	2	1.62	68002208500	312578	57.80	213000	220500	212500	280000	151000	215500	217552.92	40.10	0	9359	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	458621	5.02	0.64	12	0.15	43589.00	341739.00	299500	20240628	-26.88	172800	20231113	26.74	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
63	20241120	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	3500	2	1.62	57971184500	266674	49.31	213000	220500	212500	280000	151000	215500	217386.13	40.10	0	10241	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	458621	5.02	0.64	12	0.13	43589.00	341739.00	299500	20240628	-26.88	172800	20231113	26.74	299500	-26.88	20240628	179800	21.80	20240122	299500	-26.88	20240628	179800	21.80	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
64	20241120	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	1500	2	0.70	46703852500	214888	39.74	213000	220500	212500	280000	151000	215500	217340.64	40.10	0	24033	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	454433	4.98	0.63	12	0.10	43589.00	341739.00	299500	20240628	-27.55	172800	20231113	25.58	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
65	20241120	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-1500	5	-0.70	4775696500	22400	4.14	213000	214500	212500	280000	151000	215500	213198.37	40.10	0	-1678	221833	218666	215833	212666	209833	217250	211250	11580	64500	5000	163780	500	1	209416191	448151	4.91	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.55	172800	20231113	23.84	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.30	N	005380	5000	11579 억	83979025	N	N	730	N	N
66	20241119	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-1500	5	-0.69	112527925500	521278	46.71	217000	219000	213000	282000	152000	217000	215869.65	40.15	0	-117066	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	451292	4.94	0.63	12	0.25	43589.00	341739.00	299500	20240628	-28.05	172800	20231113	24.71	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	730	N	N
67	20241119	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	0	3	0.00	97902611500	453549	40.64	217000	219000	213000	282000	152000	217000	215858.94	40.15	0	-106853	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	454433	4.98	0.63	12	0.22	43589.00	341739.00	299500	20240628	-27.55	172800	20231113	25.58	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
68	20241119	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	84732294000	392637	35.18	217000	219000	213000	282000	152000	217000	215803.12	40.15	0	-84929	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	452339	4.96	0.63	12	0.19	43589.00	341739.00	299500	20240628	-27.88	172800	20231113	25.00	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
69	20241119	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	70222049000	325560	29.17	217000	219000	213000	282000	152000	217000	215696.17	40.15	0	-72751	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	452339	4.96	0.63	12	0.16	43589.00	341739.00	299500	20240628	-27.88	172800	20231113	25.00	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
70	20241119	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-1500	5	-0.69	61664170500	285846	25.61	217000	219000	213000	282000	152000	217000	215725.13	40.15	0	-66688	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	451292	4.94	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.05	172800	20231113	24.71	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
71	20241119	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-2500	5	-1.15	54571946000	252896	22.66	217000	219000	213000	282000	152000	217000	215788.08	40.15	0	-56213	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	449198	4.92	0.63	12	0.12	43589.00	341739.00	299500	20240628	-28.38	172800	20231113	24.13	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
72	20241119	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	35683875000	164814	14.77	217000	219000	214000	282000	152000	217000	216509.96	40.15	0	-19354	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	452339	4.96	0.63	12	0.08	43589.00	341739.00	299500	20240628	-27.88	172800	20231113	25.00	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
73	20241119	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-500	5	-0.23	3843184000	17728	1.59	217000	218000	215500	282000	152000	217000	216786.05	40.15	0	-2263	225666	221332	213666	209332	201666	223500	211500	11580	65000	5000	164920	500	1	209416191	453386	4.97	0.63	12	0.01	43589.00	341739.00	299500	20240628	-27.71	172800	20231113	25.29	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.30	N	005380	5000	11579 억	84087122	N	N	1630	N	N
74	20241118	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	11000	2	5.34	239420837500	1113834	157.01	206000	218000	206000	267500	144500	206000	214951.59	40.11	0	60170	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	454433	4.98	0.63	12	0.53	43589.00	341739.00	299500	20240628	-27.55	172800	20231113	25.58	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1626	N	N
75	20241118	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	11500	2	5.58	216430316500	1007835	142.07	206000	218000	206000	267500	144500	206000	214749.27	40.11	0	62969	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	455480	4.99	0.64	12	0.48	43589.00	341739.00	299500	20240628	-27.38	172800	20231113	25.87	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
76	20241118	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	10500	2	5.10	184022609500	858491	121.02	206000	218000	206000	267500	144500	206000	214357.58	40.11	0	63726	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	453386	4.97	0.63	12	0.41	43589.00	341739.00	299500	20240628	-27.71	172800	20231113	25.29	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
77	20241118	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	11500	2	5.58	152779696500	714663	100.74	206000	217500	206000	267500	144500	206000	213780.54	40.11	0	68824	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	455480	4.99	0.64	12	0.34	43589.00	341739.00	299500	20240628	-27.38	172800	20231113	25.87	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
78	20241118	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	9000	2	4.37	109499677000	514717	72.56	206000	216000	206000	267500	144500	206000	212739.90	40.11	0	29184	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	450245	4.93	0.63	12	0.25	43589.00	341739.00	299500	20240628	-28.21	172800	20231113	24.42	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
79	20241118	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	9000	2	4.37	93037286000	437959	61.74	206000	216000	206000	267500	144500	206000	212436.32	40.11	0	38160	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	450245	4.93	0.63	12	0.21	43589.00	341739.00	299500	20240628	-28.21	172800	20231113	24.42	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
80	20241118	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	8500	2	4.13	64224141500	303768	42.82	206000	215000	206000	267500	144500	206000	211428.07	40.11	0	42661	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	449198	4.92	0.63	12	0.15	43589.00	341739.00	299500	20240628	-28.38	172800	20231113	24.13	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
81	20241118	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	2000	2	0.97	9127487500	44133	6.22	206000	208000	206000	267500	144500	206000	206820.96	40.11	0	8833	213400	209700	204800	201100	196200	211550	202950	11580	61500	5000	156560	500	1	209416191	435586	4.77	0.61	12	0.02	43589.00	341739.00	299500	20240628	-30.55	172800	20231113	20.37	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	179800	15.68	20240122	0.30	N	005380	5000	11579 억	83994552	N	N	1323	N	N
82	20241115	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	4500	2	2.23	144416876100	705161	86.30	200000	208500	199900	261500	141500	201500	204799.23	40.09	0	-45257	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	431397	4.73	0.60	12	0.34	43589.00	341739.00	299500	20240628	-31.22	172800	20231113	19.21	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	178600	15.34	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1323	N	N
83	20241115	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	6500	2	3.23	123775326600	605465	74.10	200000	208500	199900	261500	141500	201500	204430.75	40.09	0	-22266	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	435586	4.77	0.61	12	0.29	43589.00	341739.00	299500	20240628	-30.55	172800	20231113	20.37	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	178600	16.46	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
84	20241115	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	4500	2	2.23	93984428100	461460	56.47	200000	207000	199900	261500	141500	201500	203668.10	40.09	0	882	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	431397	4.73	0.60	12	0.22	43589.00	341739.00	299500	20240628	-31.22	172800	20231113	19.21	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	178600	15.34	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
85	20241115	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205000	3500	2	1.74	74142573600	365056	44.67	200000	206000	199900	261500	141500	201500	203099.69	40.09	0	15457	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	429303	4.70	0.60	12	0.17	43589.00	341739.00	299500	20240628	-31.55	172800	20231113	18.63	299500	-31.55	20240628	179800	14.02	20240122	299500	-31.55	20240628	178600	14.78	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
86	20241115	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204000	2500	2	1.24	57222881600	282419	34.56	200000	205500	199900	261500	141500	201500	202617.43	40.09	0	10428	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	427209	4.68	0.60	12	0.13	43589.00	341739.00	299500	20240628	-31.89	172800	20231113	18.06	299500	-31.89	20240628	179800	13.46	20240122	299500	-31.89	20240628	178600	14.22	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
87	20241115	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	1500	2	0.74	41229793100	204103	24.98	200000	205000	199900	261500	141500	201500	202005.12	40.09	0	-2313	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	425115	4.66	0.59	12	0.10	43589.00	341739.00	299500	20240628	-32.22	172800	20231113	17.48	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	178600	13.66	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
88	20241115	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-500	5	-0.25	27287722100	135132	16.54	200000	205000	199900	261500	141500	201500	201934.20	40.09	0	4000	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	420927	4.61	0.59	12	0.06	43589.00	341739.00	299500	20240628	-32.89	172800	20231113	16.32	299500	-32.89	20240628	179800	11.79	20240122	299500	-32.89	20240628	178600	12.54	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
89	20241115	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202500	1000	2	0.50	4971801600	24781	3.03	200000	202500	199900	261500	141500	201500	200625.49	40.09	0	9399	206966	204232	200766	198032	194566	205600	199400	11580	60000	5000	153140	500	1	209416191	424068	4.65	0.59	12	0.01	43589.00	341739.00	299500	20240628	-32.39	172800	20231113	17.19	299500	-32.39	20240628	179800	12.63	20240122	299500	-32.39	20240628	178600	13.38	20231115	0.30	N	005380	5000	11579 억	83952122	N	N	1781	N	N
90	20241114	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	3100	2	1.55	131517377100	653389	83.92	200500	203500	197300	259500	140000	199900	201287.23	40.05	0	15004	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	425115	4.66	0.59	12	0.31	43589.00	341739.00	299500	20240628	-32.22	172800	20231113	17.48	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	173900	16.73	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
91	20241114	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	2100	2	1.05	111256863600	553374	71.08	200500	203500	197300	259500	140000	199900	201054.07	40.05	0	-9373	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	423021	4.63	0.59	12	0.26	43589.00	341739.00	299500	20240628	-32.55	172800	20231113	16.90	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	173900	16.16	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
92	20241114	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	3100	2	1.55	98647712100	490981	63.06	200500	203500	197300	259500	140000	199900	200921.83	40.05	0	-16096	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	425115	4.66	0.59	12	0.23	43589.00	341739.00	299500	20240628	-32.22	172800	20231113	17.48	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	173900	16.73	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
93	20241114	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	3100	2	1.55	89117986100	443940	57.02	200500	203500	197300	259500	140000	199900	200745.35	40.05	0	-13696	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	425115	4.66	0.59	12	0.21	43589.00	341739.00	299500	20240628	-32.22	172800	20231113	17.48	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	173900	16.73	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
94	20241114	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202500	2600	2	1.30	75796799100	378200	48.58	200500	203000	197300	259500	140000	199900	200416.05	40.05	0	-25258	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	424068	4.65	0.59	12	0.18	43589.00	341739.00	299500	20240628	-32.39	172800	20231113	17.19	299500	-32.39	20240628	179800	12.63	20240122	299500	-32.39	20240628	173900	16.45	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
95	20241114	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	2100	2	1.05	54275820600	271176	34.83	200500	202500	197300	259500	140000	199900	200150.78	40.05	0	-50065	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	423021	4.63	0.59	12	0.13	43589.00	341739.00	299500	20240628	-32.55	172800	20231113	16.90	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	173900	16.16	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
96	20241114	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	600	2	0.30	13015726500	64986	8.35	200500	201500	199600	259500	140000	199900	200291.52	40.05	0	-16723	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	500	1	209416191	419879	4.60	0.59	12	0.03	43589.00	341739.00	299500	20240628	-33.06	172800	20231113	16.03	299500	-33.06	20240628	179800	11.51	20240122	299500	-33.06	20240628	173900	15.30	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
97	20241114	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	0	3	0.00	0	0	0.00	0	0	0	259500	140000	199900	0.00	40.05	0	0	208033	203966	201933	197866	195833	202950	196850	11580	59600	5000	151920	100	1	209416191	418623	4.59	0.58	12	0.00	43589.00	341739.00	299500	20240628	-33.26	172800	20231113	15.68	299500	-33.26	20240628	179800	11.18	20240122	299500	-33.26	20240628	173900	14.95	20231114	0.30	N	005380	5000	11579 억	83872402	N	N	2458	N	N
98	20241112	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207000	-4000	5	-1.90	190006982000	908367	106.05	213000	213500	206500	274000	148000	211000	209175.51	40.18	0	-68354	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	433492	4.75	0.61	12	0.43	43589.00	341739.00	299500	20240628	-30.88	172700	20231103	19.86	299500	-30.88	20240628	179800	15.13	20240122	299500	-30.88	20240628	172800	19.79	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1091	N	N
99	20241112	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-4500	5	-2.13	170045434500	811900	94.79	213000	213500	206500	274000	148000	211000	209440.02	40.18	0	-83380	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	432444	4.74	0.60	12	0.39	43589.00	341739.00	299500	20240628	-31.05	172700	20231103	19.57	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	172800	19.50	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
100	20241112	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	-3500	5	-1.66	149915944500	714630	83.43	213000	213500	207000	274000	148000	211000	209780.02	40.18	0	-64959	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	434539	4.76	0.61	12	0.34	43589.00	341739.00	299500	20240628	-30.72	172700	20231103	20.15	299500	-30.72	20240628	179800	15.41	20240122	299500	-30.72	20240628	172800	20.08	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
101	20241112	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-2500	5	-1.18	128063147500	609479	71.16	213000	213500	207000	274000	148000	211000	210118.04	40.18	0	-52548	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	436633	4.78	0.61	12	0.29	43589.00	341739.00	299500	20240628	-30.38	172700	20231103	20.73	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	172800	20.66	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
102	20241112	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	104346808500	495505	57.85	213000	213500	208000	274000	148000	211000	210586.21	40.18	0	-39915	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	437680	4.79	0.61	12	0.24	43589.00	341739.00	299500	20240628	-30.22	172700	20231103	21.02	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	172800	20.95	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
103	20241112	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	500	2	0.24	85627678000	406154	47.42	213000	213500	208000	274000	148000	211000	210825.34	40.18	0	-5337	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	442915	4.85	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.38	172700	20231103	22.47	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	172800	22.40	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
104	20241112	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-1500	5	-0.71	63563301500	301592	35.21	213000	213500	208000	274000	148000	211000	210758.69	40.18	0	-9816	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	438727	4.81	0.61	12	0.14	43589.00	341739.00	299500	20240628	-30.05	172700	20231103	21.31	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	172800	21.24	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
105	20241112	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-1000	5	-0.47	11322913000	53357	6.23	213000	213500	210000	274000	148000	211000	212226.45	40.18	0	-13124	218000	214500	209000	205500	200000	216250	207250	11580	63000	5000	160360	500	1	209416191	439774	4.82	0.61	12	0.03	43589.00	341739.00	299500	20240628	-29.88	172700	20231103	21.60	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	172800	21.53	20231113	0.31	N	005380	5000	11579 억	84146094	N	N	1185	N	N
106	20241111	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	7500	2	3.69	172321581500	827592	115.45	203500	212500	203500	264500	142500	203500	208216.93	40.15	0	-26682	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	441868	4.84	0.62	12	0.40	43589.00	341739.00	299500	20240628	-29.55	171500	20231102	23.03	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	172800	22.11	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	1185	N	N
107	20241111	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	7500	2	3.69	157691824500	758260	105.78	203500	212500	203500	264500	142500	203500	207967.31	40.15	0	-35022	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	441868	4.84	0.62	12	0.36	43589.00	341739.00	299500	20240628	-29.55	171500	20231102	23.03	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	172800	22.11	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
108	20241111	140201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	6500	2	3.19	124462381000	600871	83.82	203500	211000	203500	264500	142500	203500	207138.60	40.15	0	-26025	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	439774	4.82	0.61	12	0.29	43589.00	341739.00	299500	20240628	-29.88	171500	20231102	22.45	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	172800	21.53	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
109	20241111	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	5000	2	2.46	110043200000	531903	74.20	203500	211000	203500	264500	142500	203500	206887.94	40.15	0	-16615	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	436633	4.78	0.61	12	0.25	43589.00	341739.00	299500	20240628	-30.38	171500	20231102	21.57	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	172800	20.66	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
110	20241111	120201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	3000	2	1.47	79952770500	387849	54.10	203500	208500	203500	264500	142500	203500	206146.31	40.15	0	-35158	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	432444	4.74	0.60	12	0.19	43589.00	341739.00	299500	20240628	-31.05	171500	20231102	20.41	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	172800	19.50	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
111	20241111	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	3000	2	1.47	59086193500	287251	40.07	203500	207500	203500	264500	142500	203500	205697.86	40.15	0	-22850	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	432444	4.74	0.60	12	0.14	43589.00	341739.00	299500	20240628	-31.05	171500	20231102	20.41	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	172800	19.50	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
112	20241111	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205500	2000	2	0.98	40046673500	194960	27.20	203500	207500	203500	264500	142500	203500	205412.92	40.15	0	-19790	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	430350	4.71	0.60	12	0.09	43589.00	341739.00	299500	20240628	-31.39	171500	20231102	19.83	299500	-31.39	20240628	179800	14.29	20240122	299500	-31.39	20240628	172800	18.92	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
113	20241111	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204500	1000	2	0.49	7760202500	38011	5.30	203500	206000	203500	264500	142500	203500	204162.49	40.15	0	-6018	213500	208500	205500	200500	197500	207000	199000	11580	61000	5000	154660	500	1	209416191	428256	4.69	0.60	12	0.02	43589.00	341739.00	299500	20240628	-31.72	171500	20231102	19.24	299500	-31.72	20240628	179800	13.74	20240122	299500	-31.72	20240628	172800	18.34	20231113	0.32	N	005380	5000	11579 억	84079922	N	N	473	N	N
114	20241108	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	-4000	5	-1.93	145090438500	705626	63.68	209500	210500	202500	269500	145500	207500	205622.94	40.29	0	21361	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	426162	4.67	0.60	12	0.34	43589.00	341739.00	299500	20240628	-32.05	169400	20231101	20.13	299500	-32.05	20240628	179800	13.18	20240122	299500	-32.05	20240628	172800	17.77	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	473	N	N
115	20241108	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	-4000	5	-1.93	125706852000	610457	55.09	209500	210500	202500	269500	145500	207500	205922.47	40.29	0	-18733	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	426162	4.67	0.60	12	0.29	43589.00	341739.00	299500	20240628	-32.05	169400	20231101	20.13	299500	-32.05	20240628	179800	13.18	20240122	299500	-32.05	20240628	172800	17.77	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
116	20241108	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204000	-3500	5	-1.69	94796165500	458647	41.39	209500	210500	204000	269500	145500	207500	206686.50	40.29	0	-44054	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	427209	4.68	0.60	12	0.22	43589.00	341739.00	299500	20240628	-31.89	169400	20231101	20.43	299500	-31.89	20240628	179800	13.46	20240122	299500	-31.89	20240628	172800	18.06	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
117	20241108	130159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205000	-2500	5	-1.20	79270897500	382751	34.54	209500	210500	204500	269500	145500	207500	207108.24	40.29	0	-57989	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	429303	4.70	0.60	12	0.18	43589.00	341739.00	299500	20240628	-31.55	169400	20231101	21.02	299500	-31.55	20240628	179800	14.02	20240122	299500	-31.55	20240628	172800	18.63	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
118	20241108	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205500	-2000	5	-0.96	65178896000	313987	28.33	209500	210500	205000	269500	145500	207500	207584.70	40.29	0	-58419	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	430350	4.71	0.60	12	0.15	43589.00	341739.00	299500	20240628	-31.39	169400	20231101	21.31	299500	-31.39	20240628	179800	14.29	20240122	299500	-31.39	20240628	172800	18.92	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
119	20241108	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	-1500	5	-0.72	52732451000	253569	22.88	209500	210500	206000	269500	145500	207500	207961.00	40.29	0	-37595	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	431397	4.73	0.60	12	0.12	43589.00	341739.00	299500	20240628	-31.22	169400	20231101	21.61	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	172800	19.21	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
120	20241108	100200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207000	-500	5	-0.24	38771958500	186044	16.79	209500	210500	206500	269500	145500	207500	208402.21	40.29	0	-33131	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	433492	4.75	0.61	12	0.09	43589.00	341739.00	299500	20240628	-30.88	169400	20231101	22.20	299500	-30.88	20240628	179800	15.13	20240122	299500	-30.88	20240628	172800	19.79	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
121	20241108	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	500	2	0.24	6943964500	33242	3.00	209500	210000	207500	269500	145500	207500	208892.34	40.29	0	-5133	215833	211666	206333	202166	196833	213750	204250	11580	62000	5000	157700	500	1	209416191	435586	4.77	0.61	12	0.02	43589.00	341739.00	299500	20240628	-30.55	169400	20231101	22.79	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	172800	20.37	20231113	0.31	N	005380	5000	11579 억	84381073	N	N	1277	N	N
122	20241107	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	1000	2	0.48	207176134500	1004351	53.41	203500	210500	201000	268000	145000	206500	206275.76	40.28	0	114961	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	434539	4.76	0.61	12	0.48	43589.00	341739.00	299500	20240628	-30.72	169300	20231031	22.56	299500	-30.72	20240628	179800	15.41	20240122	299500	-30.72	20240628	172800	20.08	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	1274	N	N
123	20241107	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	2000	2	0.97	186333480000	904053	48.07	203500	210500	201000	268000	145000	206500	206108.65	40.28	0	84762	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	436633	4.78	0.61	12	0.43	43589.00	341739.00	299500	20240628	-30.38	169300	20231031	23.15	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	172800	20.66	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
124	20241107	140201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	2500	2	1.21	168024563000	816314	43.41	203500	210500	201000	268000	145000	206500	205832.55	40.28	0	77487	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	437680	4.79	0.61	12	0.39	43589.00	341739.00	299500	20240628	-30.22	169300	20231031	23.45	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	172800	20.95	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
125	20241107	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	3000	2	1.45	150838157000	734271	39.04	203500	210500	201000	268000	145000	206500	205424.48	40.28	0	70393	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	438727	4.81	0.61	12	0.35	43589.00	341739.00	299500	20240628	-30.05	169300	20231031	23.74	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	172800	21.24	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
126	20241107	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	2500	2	1.21	136962261500	668064	35.52	203500	209500	201000	268000	145000	206500	205011.78	40.28	0	56554	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	437680	4.79	0.61	12	0.32	43589.00	341739.00	299500	20240628	-30.22	169300	20231031	23.45	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	172800	20.95	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
127	20241107	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	0	3	0.00	121241368500	592480	31.50	203500	209500	201000	268000	145000	206500	204631.00	40.28	0	45287	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	432444	4.74	0.60	12	0.28	43589.00	341739.00	299500	20240628	-31.05	169300	20231031	21.97	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	172800	19.50	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
128	20241107	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204000	-2500	5	-1.21	84221971000	413787	22.00	203500	205500	201000	268000	145000	206500	203533.31	40.28	0	31320	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	427209	4.68	0.60	12	0.20	43589.00	341739.00	299500	20240628	-31.89	169300	20231031	20.50	299500	-31.89	20240628	179800	13.46	20240122	299500	-31.89	20240628	172800	18.06	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
129	20241107	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	-4500	5	-2.18	16495769000	81192	4.32	203500	204000	202000	268000	145000	206500	203134.48	40.28	0	3356	217833	212166	208833	203166	199833	210500	201500	11580	61500	5000	156940	500	1	209416191	423021	4.63	0.59	12	0.04	43589.00	341739.00	299500	20240628	-32.55	169300	20231031	19.31	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	172800	16.90	20231113	0.31	N	005380	5000	11579 억	84344274	N	N	6513	N	N
130	20241106	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-8500	5	-3.95	381843141000	1825336	296.33	214000	214500	205500	279500	150500	215000	209195.48	40.48	0	-33703	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	432444	4.74	0.60	12	0.87	43589.00	341739.00	299500	20240628	-31.05	169300	20231031	21.97	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	172800	19.50	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	6513	N	N
131	20241106	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	-7500	5	-3.49	337232490000	1609596	261.31	214000	214500	205500	279500	150500	215000	209513.39	40.48	0	-54418	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	434539	4.76	0.61	12	0.77	43589.00	341739.00	299500	20240628	-30.72	169300	20231031	22.56	299500	-30.72	20240628	179800	15.41	20240122	299500	-30.72	20240628	172800	20.08	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
132	20241106	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	-7000	5	-3.26	300148746000	1430905	232.30	214000	214500	205500	279500	150500	215000	209761.09	40.48	0	-65214	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	435586	4.77	0.61	12	0.68	43589.00	341739.00	299500	20240628	-30.55	169300	20231031	22.86	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	172800	20.37	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
133	20241106	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	-9000	5	-4.19	246912925500	1174130	190.61	214000	214500	206000	279500	150500	215000	210293.95	40.48	0	-93387	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	431397	4.73	0.60	12	0.56	43589.00	341739.00	299500	20240628	-31.22	169300	20231031	21.68	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	172800	19.21	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
134	20241106	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	-3500	5	-1.63	180899806000	856831	139.10	214000	214500	208500	279500	150500	215000	211126.11	40.48	0	-56811	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	442915	4.85	0.62	12	0.41	43589.00	341739.00	299500	20240628	-29.38	169300	20231031	24.93	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	172800	22.40	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
135	20241106	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-2500	5	-1.16	150630899000	713693	115.86	214000	214500	208500	279500	150500	215000	211057.81	40.48	0	-89882	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	445009	4.88	0.62	12	0.34	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	172800	22.97	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
136	20241106	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-4500	5	-2.09	104619215500	496564	80.61	214000	214500	208500	279500	150500	215000	210685.35	40.48	0	-118676	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	440821	4.83	0.62	12	0.24	43589.00	341739.00	299500	20240628	-29.72	169300	20231031	24.34	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	172800	21.82	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
137	20241106	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	-2000	5	-0.93	12223510500	57313	9.30	214000	214500	212000	279500	150500	215000	213273.24	40.48	0	-15299	218000	216500	214000	212500	210000	217250	213250	11580	64500	5000	163400	500	1	209416191	446056	4.89	0.62	12	0.03	43589.00	341739.00	299500	20240628	-28.88	169300	20231031	25.81	299500	-28.88	20240628	179800	18.46	20240122	299500	-28.88	20240628	172800	23.26	20231113	0.30	N	005380	5000	11579 억	84781820	N	N	762	N	N
138	20241105	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-1500	5	-0.69	125615396000	588845	78.70	214000	215500	211500	281000	152000	216500	213323.01	40.53	0	-71932	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	450245	4.93	0.63	12	0.28	43589.00	341739.00	299500	20240628	-28.21	169300	20231031	26.99	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	172800	24.42	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	762	N	N
139	20241105	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-1500	5	-0.69	113536318500	532611	71.19	214000	215500	211500	281000	152000	216500	213168.42	40.53	0	-81167	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	450245	4.93	0.63	12	0.25	43589.00	341739.00	299500	20240628	-28.21	169300	20231031	26.99	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	172800	24.42	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
140	20241105	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-1500	5	-0.69	99280856500	466121	62.30	214000	215500	211500	281000	152000	216500	212992.67	40.53	0	-84550	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	450245	4.93	0.63	12	0.22	43589.00	341739.00	299500	20240628	-28.21	169300	20231031	26.99	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	172800	24.42	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
141	20241105	130158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	81937096500	385065	51.47	214000	215500	211500	281000	152000	216500	212786.33	40.53	0	-89018	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.18	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	172800	22.97	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
142	20241105	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	62244055000	292563	39.10	214000	215500	211500	281000	152000	216500	212752.55	40.53	0	-73468	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.14	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	172800	22.97	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
143	20241105	110155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	51724939000	243111	32.49	214000	215500	211500	281000	152000	216500	212760.46	40.53	0	-59837	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.12	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	172800	22.97	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
144	20241105	100158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	38898364500	182725	24.42	214000	215500	211500	281000	152000	216500	212876.45	40.53	0	-42699	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	172800	22.97	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
145	20241105	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-2000	5	-0.92	6720040000	31375	4.19	214000	215500	213500	281000	152000	216500	214174.01	40.53	0	50	223500	220000	217000	213500	210500	221750	215250	11580	64500	5000	164540	500	1	209416191	449198	4.92	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.38	169300	20231031	26.70	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	172800	24.13	20231113	0.29	N	005380	5000	11579 억	84872017	N	N	10851	N	N
146	20241104	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	3000	2	1.41	161098786500	742312	97.01	215000	220500	214000	277500	149500	213500	217024.35	40.60	0	10348	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	453386	4.97	0.63	12	0.35	43589.00	341739.00	299500	20240628	-27.71	169300	20231031	27.88	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	172800	25.29	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	10851	N	N
147	20241104	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	2500	2	1.17	141255622500	650519	85.02	215000	220500	214000	277500	149500	213500	217142.97	40.60	0	472	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	452339	4.96	0.63	12	0.31	43589.00	341739.00	299500	20240628	-27.88	169300	20231031	27.58	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	172800	25.00	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
148	20241104	140157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	2000	2	0.94	121267080000	557677	72.88	215000	220500	214000	277500	149500	213500	217450.40	40.60	0	4048	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	451292	4.94	0.63	12	0.27	43589.00	341739.00	299500	20240628	-28.05	169300	20231031	27.29	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	172800	24.71	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
149	20241104	130143	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	3500	2	1.64	90368956500	414703	54.20	215000	220500	214000	277500	149500	213500	217912.48	40.60	0	24870	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	454433	4.98	0.63	12	0.20	43589.00	341739.00	299500	20240628	-27.55	169300	20231031	28.17	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	172800	25.58	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
150	20241104	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	4000	2	1.87	81340507000	373141	48.77	215000	220500	214000	277500	149500	213500	217988.67	40.60	0	31123	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	455480	4.99	0.64	12	0.18	43589.00	341739.00	299500	20240628	-27.38	169300	20231031	28.47	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	172800	25.87	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
151	20241104	110155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	4500	2	2.11	67865468500	311231	40.67	215000	220500	214000	277500	149500	213500	218054.99	40.60	0	36148	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	456527	5.00	0.64	12	0.15	43589.00	341739.00	299500	20240628	-27.21	169300	20231031	28.77	299500	-27.21	20240628	179800	21.25	20240122	299500	-27.21	20240628	172800	26.16	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
152	20241104	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	5000	2	2.34	48327707500	222088	29.02	215000	220500	214000	277500	149500	213500	217606.14	40.60	0	36423	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	457574	5.01	0.64	12	0.11	43589.00	341739.00	299500	20240628	-27.05	169300	20231031	29.06	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	172800	26.45	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
153	20241104	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	2000	2	0.94	3770559500	17536	2.29	215000	215500	214000	277500	149500	213500	215018.31	40.60	0	-908	218833	216166	213833	211166	208833	217500	212500	11580	64000	5000	162260	500	1	209416191	451292	4.94	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.05	169300	20231031	27.29	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	172800	24.71	20231113	0.29	N	005380	5000	11579 억	85033094	N	N	2250	N	N
154	20241101	160151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-1500	5	-0.70	161930264500	755647	70.27	212500	216500	211500	279500	150500	215000	214294.17	40.62	0	6815	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	447104	4.90	0.62	12	0.36	43589.00	341739.00	299500	20240628	-28.71	169300	20231031	26.11	299500	-28.71	20240628	179800	18.74	20240122	299500	-28.71	20240628	169400	26.03	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	2250	N	N
155	20241101	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-1000	5	-0.47	140487158000	655363	60.94	212500	216500	211500	279500	150500	215000	214365.37	40.62	0	13902	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	448151	4.91	0.63	12	0.31	43589.00	341739.00	299500	20240628	-28.55	169300	20231031	26.40	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	169400	26.33	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
156	20241101	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	116263192500	542196	50.42	212500	216500	211500	279500	150500	215000	214430.15	40.62	0	17594	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	449198	4.92	0.63	12	0.26	43589.00	341739.00	299500	20240628	-28.38	169300	20231031	26.70	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	169400	26.62	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
157	20241101	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	1000	2	0.47	96887990500	452102	42.04	212500	216500	211500	279500	150500	215000	214305.53	40.62	0	30590	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	452339	4.96	0.63	12	0.22	43589.00	341739.00	299500	20240628	-27.88	169300	20231031	27.58	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	169400	27.51	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
158	20241101	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	500	2	0.23	81694877500	381667	35.49	212500	216500	211500	279500	150500	215000	214047.42	40.62	0	28564	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	451292	4.94	0.63	12	0.18	43589.00	341739.00	299500	20240628	-28.05	169300	20231031	27.29	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	169400	27.21	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
159	20241101	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	0	3	0.00	64829087500	303300	28.20	212500	215500	211500	279500	150500	215000	213745.57	40.62	0	18899	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	450245	4.93	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.21	169300	20231031	26.99	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	169400	26.92	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
160	20241101	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	43359210000	203034	18.88	212500	215500	211500	279500	150500	215000	213556.09	40.62	0	5476	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	449198	4.92	0.63	12	0.10	43589.00	341739.00	299500	20240628	-28.38	169300	20231031	26.70	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	169400	26.62	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N
161	20241101	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-2500	5	-1.16	8363866500	39348	3.66	212500	213500	212000	279500	150500	215000	212558.68	40.62	0	2054	223666	219332	217166	212832	210666	218250	211750	11580	64500	5000	163400	500	1	209416191	445009	4.88	0.62	12	0.02	43589.00	341739.00	299500	20240628	-29.05	169300	20231031	25.52	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	169400	25.44	20231101	0.28	N	005380	5000	11579 억	85058427	N	N	649	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History