KissMeData/005380/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-500	5	-0.20	135041532000	537422	63.02	250000	253000	248000	326500	176500	251500	251277.31	40.10	0	58028	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	525635	5.76	0.73	12	0.26	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	5083	N	N
3	20240430	150211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	500	2	0.20	107348702500	427174	50.09	250000	253000	248000	326500	176500	251500	251299.53	40.10	0	48522	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	527729	5.78	0.74	12	0.20	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
4	20240430	140211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	0	3	0.00	92485952500	368177	43.17	250000	253000	248000	326500	176500	251500	251199.40	40.10	0	44410	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	526682	5.77	0.74	12	0.18	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
5	20240430	130211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	500	2	0.20	81535125500	324681	38.07	250000	253000	248000	326500	176500	251500	251123.36	40.10	0	39276	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	527729	5.78	0.74	12	0.16	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
6	20240430	120211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	0	3	0.00	72445643500	288610	33.84	250000	253000	248000	326500	176500	251500	251015.08	40.10	0	31289	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	526682	5.77	0.74	12	0.14	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
7	20240430	110210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	1500	2	0.60	64979612500	259007	30.37	250000	253000	248000	326500	176500	251500	250878.85	40.10	0	20349	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	529823	5.80	0.74	12	0.12	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
8	20240430	100208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-500	5	-0.20	41093210500	164263	19.26	250000	253000	248000	326500	176500	251500	250164.12	40.10	0	1856	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	525635	5.76	0.73	12	0.08	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
9	20240430	090215	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	0	3	0.00	3993724500	15948	1.87	250000	252000	250000	326500	176500	251500	250395.68	40.10	0	467	259500	255500	250500	246500	241500	257500	248500	11580	75000	5000	196170	500	1	209416191	526682	5.77	0.74	12	0.01	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.24	N	005380	5000	11579 억	83966322	N	N	2784	N	N
10	20240429	160209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	213579847500	850126	86.71	249000	254500	245500	324000	175000	249500	251233.14	40.01	0	-12458	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	526682	5.77	0.74	12	0.41	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	2784	N	N
11	20240429	150210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	3000	2	1.20	186171355000	741388	75.62	249000	254500	245500	324000	175000	249500	251111.96	40.01	0	1349	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	528776	5.79	0.74	12	0.35	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
12	20240429	140209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	157049898500	625796	63.83	249000	254500	245500	324000	175000	249500	250960.28	40.01	0	-1714	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	526682	5.77	0.74	12	0.30	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
13	20240429	130211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	2500	2	1.00	139082607500	554258	56.53	249000	254500	245500	324000	175000	249500	250934.84	40.01	0	2737	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	527729	5.78	0.74	12	0.26	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
14	20240429	120210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	2500	2	1.00	125632840000	500889	51.09	249000	254500	245500	324000	175000	249500	250819.79	40.01	0	-360	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	527729	5.78	0.74	12	0.24	43589.00	341739.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
15	20240429	110210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	3500	2	1.40	112643990000	449416	45.84	249000	254500	245500	324000	175000	249500	250645.33	40.01	0	3682	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	529823	5.80	0.74	12	0.21	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
16	20240429	100210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	4000	2	1.60	83381050500	333994	34.07	249000	254500	245500	324000	175000	249500	249648.36	40.01	0	-4306	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	530870	5.82	0.74	12	0.16	43589.00	341739.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
17	20240429	090211	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	7072445500	28248	2.88	249000	252500	249000	324000	175000	249500	250370.58	40.01	0	4059	259166	254332	248666	243832	238166	251500	241000	11580	74500	5000	194610	500	1	209416191	526682	5.77	0.74	12	0.01	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.23	N	005380	5000	11579 억	83789711	N	N	161	N	N
18	20240426	160209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-500	5	-0.20	243537955000	977025	75.31	250000	253500	243000	325000	175000	250000	249263.94	40.01	0	-82411	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	522493	5.72	0.73	12	0.47	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	161	N	N
19	20240426	150210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	211838045500	849721	65.49	250000	253500	243000	325000	175000	250000	249302.34	40.01	0	-88874	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	523540	5.74	0.73	12	0.41	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
20	20240426	140209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	161482402000	649577	50.07	250000	253500	243000	325000	175000	250000	248594.34	40.01	0	-73925	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	523540	5.74	0.73	12	0.31	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
21	20240426	130209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	139643843000	562511	43.36	250000	253500	243000	325000	175000	250000	248248.12	40.01	0	-63030	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	523540	5.74	0.73	12	0.27	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
22	20240426	120209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	96929307000	392986	30.29	250000	250500	243000	325000	175000	250000	246640.71	40.01	0	-27309	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	523540	5.74	0.73	12	0.19	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
23	20240426	110210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3500	5	-1.40	71890055500	292323	22.53	250000	250000	243000	325000	175000	250000	245914.47	40.01	0	-24234	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	516211	5.66	0.72	12	0.14	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
24	20240426	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-4000	5	-1.60	57591042000	234231	18.05	250000	250000	243000	325000	175000	250000	245857.26	40.01	0	-24722	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	515164	5.64	0.72	12	0.11	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
25	20240426	090210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-1500	5	-0.60	3800778000	15229	1.17	250000	250000	248500	325000	175000	250000	249548.93	40.01	0	-3566	258000	254000	250000	246000	242000	252000	244000	11580	75000	5000	195000	500	1	209416191	520399	5.70	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.22	N	005380	5000	11579 억	83797759	N	N	1663	N	N
26	20240425	160209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-2500	5	-0.99	323415457500	1286566	103.58	251000	254000	246000	328000	177000	252500	251380.26	39.92	0	-71280	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	523540	5.74	0.73	12	0.61	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	1663	N	N
27	20240425	150210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-1000	5	-0.40	283765089500	1128124	90.83	251000	254000	246000	328000	177000	252500	251536.20	39.92	0	-62955	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	526682	5.77	0.74	12	0.54	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
28	20240425	140209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-1500	5	-0.59	217564876000	865823	69.71	251000	254000	246000	328000	177000	252500	251279.46	39.92	0	-64476	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	525635	5.76	0.73	12	0.41	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
29	20240425	130210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	128195482500	509191	41.00	251000	254000	249000	328000	177000	252500	251761.46	39.92	0	-86178	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	528776	5.79	0.74	12	0.24	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
30	20240425	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	108612457000	431771	34.76	251000	254000	249000	328000	177000	252500	251548.65	39.92	0	-66809	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	528776	5.79	0.74	12	0.21	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
31	20240425	110208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-1000	5	-0.40	87819583500	349552	28.14	251000	254000	249000	328000	177000	252500	251230.68	39.92	0	-65734	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	526682	5.77	0.74	12	0.17	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
32	20240425	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-1500	5	-0.59	63931930500	254283	20.47	251000	254000	249000	328000	177000	252500	251415.70	39.92	0	-42841	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	525635	5.76	0.73	12	0.12	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
33	20240425	090210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-3000	5	-1.19	12297977000	49113	3.95	251000	251000	249000	328000	177000	252500	250353.59	39.92	0	-15445	257166	254832	251166	248832	245166	256000	250000	11580	75500	5000	196950	500	1	209416191	522493	5.72	0.73	12	0.02	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.22	N	005380	5000	11579 억	83605776	N	N	111	N	N
34	20240424	160208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	3000	2	1.20	310310730500	1235209	107.12	249000	253500	247500	324000	175000	249500	251219.64	39.75	0	5648	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	528776	5.79	0.74	12	0.59	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	111	N	N
35	20240424	150208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	3000	2	1.20	256025983000	1020416	88.49	249000	252500	247500	324000	175000	249500	250903.55	39.75	0	20697	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	528776	5.79	0.74	12	0.49	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
36	20240424	140208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	500	2	0.20	174130366000	694864	60.26	249000	252000	247500	324000	175000	249500	250596.34	39.75	0	24539	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	523540	5.74	0.73	12	0.33	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
37	20240424	130208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	1500	2	0.60	145450098500	580486	50.34	249000	252000	247500	324000	175000	249500	250566.09	39.75	0	27192	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	525635	5.76	0.73	12	0.28	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
38	20240424	120209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	1500	2	0.60	120105309500	479427	41.58	249000	252000	247500	324000	175000	249500	250518.47	39.75	0	52680	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	525635	5.76	0.73	12	0.23	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
39	20240424	110209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	103428764500	412961	35.81	249000	252000	247500	324000	175000	249500	250456.51	39.75	0	38274	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	526682	5.77	0.74	12	0.20	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
40	20240424	100208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	78122356500	312284	27.08	249000	252000	247500	324000	175000	249500	250164.47	39.75	0	19624	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	526682	5.77	0.74	12	0.15	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
41	20240424	090209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-500	5	-0.20	7773304500	31289	2.71	249000	249500	247500	324000	175000	249500	248435.42	39.75	0	-4092	254500	252000	249000	246500	243500	250500	245000	11580	74500	5000	194610	500	1	209416191	521446	5.71	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.25	N	005380	5000	11579 억	83253263	N	N	892	N	N
42	20240423	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	4500	2	1.84	283913862500	1139428	86.65	250000	251500	246000	318500	171500	245000	249172.29	39.59	16110	-18118	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	522493	5.72	0.73	12	0.54	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	892	N	N
43	20240423	150207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	4000	2	1.63	248347243500	996802	75.80	250000	251500	246000	318500	171500	245000	249144.28	39.59	16110	-25652	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	521446	5.71	0.73	12	0.48	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
44	20240423	140208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	4500	2	1.84	218760633000	878167	66.78	250000	251500	246000	318500	171500	245000	249110.82	39.59	16110	-26027	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	522493	5.72	0.73	12	0.42	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
45	20240423	130207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	4000	2	1.63	189683964500	761432	57.90	250000	251500	246000	318500	171500	245000	249115.13	39.59	16110	-27849	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	521446	5.71	0.73	12	0.36	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
46	20240423	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	3500	2	1.43	170273902000	683468	51.98	250000	251500	246000	318500	171500	245000	249132.62	39.59	16110	-36959	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	520399	5.70	0.73	12	0.33	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
47	20240423	110207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	1000	2	0.41	151194670000	606423	46.12	250000	251500	246000	318500	171500	245000	249322.59	39.59	16110	-40963	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	515164	5.64	0.72	12	0.29	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
48	20240423	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	4000	2	1.63	123009525000	492515	37.45	250000	251500	247000	318500	171500	245000	249758.55	39.59	16110	-16539	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	521446	5.71	0.73	12	0.24	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
49	20240423	090208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	6000	2	2.45	34262295000	136936	10.41	250000	251500	248000	318500	171500	245000	250209.10	39.59	16110	5773	250000	247500	243500	241000	237000	248750	242250	11580	73500	5000	191100	500	1	209416191	525635	5.76	0.73	12	0.07	43589.00	341739.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.25	N	005380	5000	11579 억	82906845	N	N	766	N	N
50	20240422	160207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	10000	2	4.26	320027354500	1312061	111.73	240000	246000	239500	305500	164500	235000	243911.77	39.37	0	214705	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	513070	5.62	0.72	12	0.63	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	766	N	N
51	20240422	150207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	9000	2	3.83	288502079000	1183125	100.75	240000	246000	239500	305500	164500	235000	243847.87	39.37	0	192791	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	510976	5.60	0.71	12	0.56	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
52	20240422	140207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	9500	2	4.04	246049461500	1009171	85.94	240000	246000	239500	305500	164500	235000	243813.88	39.37	0	185013	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	512023	5.61	0.72	12	0.48	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
53	20240422	130206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	9500	2	4.04	220946677000	906712	77.21	240000	246000	239500	305500	164500	235000	243679.47	39.37	0	175256	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	512023	5.61	0.72	12	0.43	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
54	20240422	120206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	8500	2	3.62	196921770500	808219	68.83	240000	246000	239500	305500	164500	235000	243649.55	39.37	0	167182	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	509928	5.59	0.71	12	0.39	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
55	20240422	110207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	10500	2	4.47	165737322000	680527	57.95	240000	246000	239500	305500	164500	235000	243543.23	39.37	0	172970	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	514117	5.63	0.72	12	0.32	43589.00	341739.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
56	20240422	100207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	8500	2	3.62	100724520000	415256	35.36	240000	244000	239500	305500	164500	235000	242560.95	39.37	0	76197	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	509928	5.59	0.71	12	0.20	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
57	20240422	090207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	6500	2	2.77	13463392000	55919	4.76	240000	242000	239500	305500	164500	235000	240771.02	39.37	0	19302	241666	238332	233666	230332	225666	240000	232000	11580	70500	5000	183300	500	1	209416191	505740	5.54	0.71	12	0.03	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.25	N	005380	5000	11579 억	82445149	N	N	2371	N	N
58	20240419	160202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	4000	2	1.73	260455536500	1118795	95.77	231000	237000	229000	300000	162000	231000	232799.88	39.25	0	-84812	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	492128	5.39	0.69	12	0.53	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	2371	N	N
59	20240419	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	4000	2	1.73	241501752500	1038172	88.87	231000	237000	229000	300000	162000	231000	232624.54	39.25	0	-90831	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	492128	5.39	0.69	12	0.50	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
60	20240419	140200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	4500	2	1.95	217587473000	936381	80.15	231000	237000	229000	300000	162000	231000	232372.95	39.25	0	-96261	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	493175	5.40	0.69	12	0.45	43589.00	341739.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
61	20240419	130202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	3000	2	1.30	166037765500	717505	61.42	231000	235000	229000	300000	162000	231000	231410.80	39.25	0	-105774	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	490034	5.37	0.68	12	0.34	43589.00	341739.00	261000	20240213	-10.34	169300	20231031	38.22	261000	-10.34	20240213	179800	30.14	20240122	261000	-10.34	20240213	169300	38.22	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
62	20240419	120201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-2000	5	-0.87	134771613500	582618	49.87	231000	235000	229000	300000	162000	231000	231321.58	39.25	0	-107609	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	479563	5.25	0.67	12	0.28	43589.00	341739.00	261000	20240213	-12.26	169300	20231031	35.26	261000	-12.26	20240213	179800	27.36	20240122	261000	-12.26	20240213	169300	35.26	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
63	20240419	110201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-500	5	-0.22	103316689500	445814	38.16	231000	235000	229500	300000	162000	231000	231751.05	39.25	0	-94369	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	482704	5.29	0.67	12	0.21	43589.00	341739.00	261000	20240213	-11.69	169300	20231031	36.15	261000	-11.69	20240213	179800	28.20	20240122	261000	-11.69	20240213	169300	36.15	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
64	20240419	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	1000	2	0.43	70874443500	305494	26.15	231000	235000	229500	300000	162000	231000	232004.59	39.25	0	-53889	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	485846	5.32	0.68	12	0.15	43589.00	341739.00	261000	20240213	-11.11	169300	20231031	37.03	261000	-11.11	20240213	179800	29.03	20240122	261000	-11.11	20240213	169300	37.03	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
65	20240419	090200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	3500	2	1.52	11404048000	49129	4.21	231000	235000	229500	300000	162000	231000	232161.47	39.25	0	736	243333	237166	232833	226666	222333	235000	224500	11580	69000	5000	180180	500	1	209416191	491081	5.38	0.69	12	0.02	43589.00	341739.00	261000	20240213	-10.15	169300	20231031	38.51	261000	-10.15	20240213	179800	30.42	20240122	261000	-10.15	20240213	169300	38.51	20231031	0.24	N	005380	5000	11579 억	82203307	N	N	853	N	N
66	20240418	160201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-2500	5	-1.07	258277266500	1110234	107.87	237000	239000	228500	303500	163500	233500	232634.56	39.27	0	-251711	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	483751	5.30	0.68	12	0.53	43589.00	341739.00	261000	20240213	-11.49	169300	20231031	36.44	261000	-11.49	20240213	179800	28.48	20240122	261000	-11.49	20240213	169300	36.44	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	853	N	N
67	20240418	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1500	5	-0.64	223913134000	961853	93.46	237000	239000	228500	303500	163500	233500	232793.36	39.27	0	-227932	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	485846	5.32	0.68	12	0.46	43589.00	341739.00	261000	20240213	-11.11	169300	20231031	37.03	261000	-11.11	20240213	179800	29.03	20240122	261000	-11.11	20240213	169300	37.03	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
68	20240418	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-3000	5	-1.28	189107865500	811853	78.88	237000	239000	228500	303500	163500	233500	232933.49	39.27	0	-171884	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	482704	5.29	0.67	12	0.39	43589.00	341739.00	261000	20240213	-11.69	169300	20231031	36.15	261000	-11.69	20240213	179800	28.20	20240122	261000	-11.69	20240213	169300	36.15	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
69	20240418	130201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-4000	5	-1.71	158938782500	681236	66.19	237000	239000	228500	303500	163500	233500	233309.37	39.27	0	-134216	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	480610	5.27	0.67	12	0.33	43589.00	341739.00	261000	20240213	-12.07	169300	20231031	35.56	261000	-12.07	20240213	179800	27.64	20240122	261000	-12.07	20240213	169300	35.56	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
70	20240418	120201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-3500	5	-1.50	121970172500	520364	50.56	237000	239000	230000	303500	163500	233500	234394.30	39.27	0	-99021	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	481657	5.28	0.67	12	0.25	43589.00	341739.00	261000	20240213	-11.88	169300	20231031	35.85	261000	-11.88	20240213	179800	27.92	20240122	261000	-11.88	20240213	169300	35.85	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
71	20240418	110202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	0	3	0.00	82396717500	349697	33.98	237000	239000	233000	303500	163500	233500	235624.41	39.27	0	-29694	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	488987	5.36	0.68	12	0.17	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
72	20240418	100201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	2000	2	0.86	63548922500	269280	26.16	237000	239000	233500	303500	163500	233500	235997.59	39.27	0	1404	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	493175	5.40	0.69	12	0.13	43589.00	341739.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
73	20240418	090202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	5000	2	2.14	10459399500	43994	4.27	237000	239000	236500	303500	163500	233500	237765.83	39.27	0	15056	246166	239832	236666	230332	227166	238250	228750	11580	70000	5000	182130	500	1	209416191	499458	5.47	0.70	12	0.02	43589.00	341739.00	261000	20240213	-8.62	169300	20231031	40.87	261000	-8.62	20240213	179800	32.65	20240122	261000	-8.62	20240213	169300	40.87	20231031	0.24	N	005380	5000	11579 억	82234632	N	N	706	N	N
74	20240417	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-8500	5	-3.51	242306190500	1025513	85.33	242000	243000	233500	314500	169500	242000	236281.56	39.25	0	-295758	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	488987	5.36	0.68	12	0.49	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	706	N	N
75	20240417	150202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-7000	5	-2.89	217107414000	917849	76.38	242000	243000	233500	314500	169500	242000	236538.25	39.25	0	-263886	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	492128	5.39	0.69	12	0.44	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
76	20240417	140200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-5000	5	-2.07	181600055000	767714	63.88	242000	243000	233500	314500	169500	242000	236545.17	39.25	0	-243595	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	496316	5.44	0.69	12	0.37	43589.00	341739.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
77	20240417	130201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-8000	5	-3.31	144067701000	608854	50.66	242000	243000	233500	314500	169500	242000	236619.44	39.25	0	-209971	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	490034	5.37	0.68	12	0.29	43589.00	341739.00	261000	20240213	-10.34	169300	20231031	38.22	261000	-10.34	20240213	179800	30.14	20240122	261000	-10.34	20240213	169300	38.22	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
78	20240417	120201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-7500	5	-3.10	125750345500	530531	44.15	242000	243000	233500	314500	169500	242000	237025.57	39.25	0	-178391	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	491081	5.38	0.69	12	0.25	43589.00	341739.00	261000	20240213	-10.15	169300	20231031	38.51	261000	-10.15	20240213	179800	30.42	20240122	261000	-10.15	20240213	169300	38.51	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
79	20240417	110201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-7500	5	-3.10	107465881000	452463	37.65	242000	243000	233500	314500	169500	242000	237511.23	39.25	0	-164143	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	491081	5.38	0.69	12	0.22	43589.00	341739.00	261000	20240213	-10.15	169300	20231031	38.51	261000	-10.15	20240213	179800	30.42	20240122	261000	-10.15	20240213	169300	38.51	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
80	20240417	100159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	62549672000	261793	21.78	242000	243000	236500	314500	169500	242000	238925.78	39.25	0	-83608	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	497363	5.45	0.69	12	0.13	43589.00	341739.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
81	20240417	090200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-1500	5	-0.62	9889799000	40907	3.40	242000	243000	240500	314500	169500	242000	241761.91	39.25	0	-8732	249000	245500	241000	237500	233000	247250	239250	11580	72500	5000	188760	500	1	209416191	503646	5.52	0.70	12	0.02	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.25	N	005380	5000	11579 억	82193301	N	N	3290	N	N
82	20240416	160202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	282898083000	1175229	115.36	239000	244500	236500	313500	169500	241500	240716.58	39.15	0	48964	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	506787	5.55	0.71	12	0.56	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	3290	N	N
83	20240416	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	258031164000	1072414	105.26	239000	244500	236500	313500	169500	241500	240607.77	39.15	0	33705	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	506787	5.55	0.71	12	0.51	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
84	20240416	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	208436759500	866934	85.10	239000	244500	236500	313500	169500	241500	240429.76	39.15	0	23479	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	506787	5.55	0.71	12	0.41	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
85	20240416	130200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	1500	2	0.62	169279130000	705018	69.20	239000	244500	236500	313500	169500	241500	240106.06	39.15	0	418	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	508881	5.57	0.71	12	0.34	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
86	20240416	120203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-2000	5	-0.83	118471265000	495155	48.60	239000	241500	236500	313500	169500	241500	239260.86	39.15	0	-3794	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	501552	5.49	0.70	12	0.24	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
87	20240416	110201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-1000	5	-0.41	79567217500	332638	32.65	239000	241500	236500	313500	169500	241500	239200.45	39.15	0	-11652	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	503646	5.52	0.70	12	0.16	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
88	20240416	100200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-2000	5	-0.83	52930787000	221578	21.75	239000	241500	236500	313500	169500	241500	238880.76	39.15	0	-3752	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	501552	5.49	0.70	12	0.11	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
89	20240416	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-2500	5	-1.04	4781227000	19993	1.96	239000	240500	238000	313500	169500	241500	239142.10	39.15	0	3304	248833	245166	239333	235666	229833	247000	237500	11580	72000	5000	188370	500	1	209416191	500505	5.48	0.70	12	0.01	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.24	N	005380	5000	11579 억	81993531	N	N	2949	N	N
90	20240415	160158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	3500	2	1.47	241192118000	1007483	100.98	236000	243000	233500	309000	167000	238000	239397.69	38.71	-4290	-88499	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	510849	5.54	0.71	12	0.48	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2941	N	N
91	20240415	150158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	4500	2	1.89	221730505500	926970	92.91	236000	243000	233500	309000	167000	238000	239199.35	38.71	-4290	-91984	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	512964	5.56	0.71	12	0.44	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
92	20240415	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	3500	2	1.47	187244080000	784482	78.63	236000	242500	233500	309000	167000	238000	238685.08	38.71	-4290	-86507	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	510849	5.54	0.71	12	0.37	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
93	20240415	130159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	2500	2	1.05	153817094500	646158	64.76	236000	242000	233500	309000	167000	238000	238048.74	38.71	-4290	-82500	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	508733	5.52	0.70	12	0.31	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
94	20240415	120159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	2500	2	1.05	129818493000	546475	54.77	236000	241500	233500	309000	167000	238000	237556.07	38.71	-4290	-70368	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	508733	5.52	0.70	12	0.26	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
95	20240415	110200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	2500	2	1.05	109383646000	461341	46.24	236000	241500	233500	309000	167000	238000	237099.15	38.71	-4290	-52986	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	508733	5.52	0.70	12	0.22	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
96	20240415	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-1500	5	-0.63	57275491000	243267	24.38	236000	237500	233500	309000	167000	238000	235441.91	38.71	-4290	-36365	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	500272	5.43	0.69	12	0.12	43589.00	341739.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
97	20240415	090200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-3000	5	-1.26	10548497000	44815	4.49	236000	236000	233500	309000	167000	238000	235373.14	38.71	-4290	-12054	243333	240666	238833	236166	234333	239750	235250	11580	71000	5000	185640	500	1	211531506	497099	5.39	0.69	12	0.02	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.25	N	005380	5000	11579 억	81874742	N	N	2341	N	N
98	20240412	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-3000	5	-1.24	237596646000	993896	53.61	241000	241500	237000	313000	169000	241000	239058.22	38.61	0	-189741	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	503445	5.46	0.70	12	0.47	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	2341	N	N
99	20240412	150159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-3000	5	-1.24	217859826000	910919	49.14	241000	241500	237000	313000	169000	241000	239164.56	38.61	0	-179703	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	503445	5.46	0.70	12	0.43	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
100	20240412	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-3500	5	-1.45	192298282000	803328	43.33	241000	241500	237500	313000	169000	241000	239376.73	38.61	0	-162791	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	502387	5.45	0.69	12	0.38	43589.00	341739.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
101	20240412	130158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-3000	5	-1.24	167094598500	697510	37.63	241000	241500	238000	313000	169000	241000	239558.40	38.61	0	-156502	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	503445	5.46	0.70	12	0.33	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
102	20240412	120159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-2000	5	-0.83	141904186500	591930	31.93	241000	241500	238500	313000	169000	241000	239731.03	38.61	0	-129868	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	505560	5.48	0.70	12	0.28	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
103	20240412	110158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-1500	5	-0.62	107810935000	449402	24.24	241000	241500	238500	313000	169000	241000	239898.28	38.61	0	-85047	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	506618	5.49	0.70	12	0.21	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
104	20240412	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-500	5	-0.21	84232440500	351071	18.94	241000	241500	238500	313000	169000	241000	239929.46	38.61	0	-61195	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	508733	5.52	0.70	12	0.17	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
105	20240412	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-1500	5	-0.62	13648779000	56856	3.07	241000	241000	238500	313000	169000	241000	240056.17	38.61	0	-11549	255000	248000	234000	227000	213000	251500	230500	11580	72000	5000	187980	500	1	211531506	506618	5.49	0.70	12	0.03	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.26	N	005380	5000	11579 억	81670185	N	N	5539	N	N
106	20240411	160156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	13000	2	5.70	432577439500	1849804	278.73	222000	241000	220000	296000	160000	228000	233840.52	38.37	0	246036	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	509791	5.53	0.71	12	0.87	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	5539	N	N
107	20240411	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	11000	2	4.82	375753464000	1613662	243.14	222000	240500	220000	296000	160000	228000	232857.82	38.37	0	212912	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	505560	5.48	0.70	12	0.76	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
108	20240411	140203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	9500	2	4.17	303813188500	1313006	197.84	222000	237500	220000	296000	160000	228000	231387.70	38.37	0	153900	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	502387	5.45	0.69	12	0.62	43589.00	341739.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
109	20240411	130157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	9000	2	3.95	277242853500	1200831	180.94	222000	237500	220000	296000	160000	228000	230876.01	38.37	0	136921	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	501330	5.44	0.69	12	0.57	43589.00	341739.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
110	20240411	120157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	7000	2	3.07	245699247000	1067404	160.83	222000	236000	220000	296000	160000	228000	230184.08	38.37	0	107613	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	497099	5.39	0.69	12	0.50	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
111	20240411	110157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	7500	2	3.29	223829402000	974240	146.80	222000	236000	220000	296000	160000	228000	229747.84	38.37	0	106597	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	498157	5.40	0.69	12	0.46	43589.00	341739.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
112	20240411	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	5500	2	2.41	177762848000	777930	117.22	222000	235000	220000	296000	160000	228000	228507.56	38.37	0	83798	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	493926	5.36	0.68	12	0.37	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
113	20240411	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-5000	5	-2.19	23415810000	105580	15.91	222000	223500	220000	296000	160000	228000	221778.27	38.37	0	-9178	239333	233666	230833	225166	222333	232250	223750	11580	68000	5000	177840	500	1	211531506	471715	5.12	0.65	12	0.05	43589.00	341739.00	261000	20240213	-14.56	169300	20231031	31.72	261000	-14.56	20240213	179800	24.03	20240122	261000	-14.56	20240213	169300	31.72	20231031	0.28	N	005380	5000	11579 억	81158164	N	N	1307	N	N
114	20240409	160155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-4500	5	-1.94	152950205500	660846	53.08	234500	236500	228000	302000	163000	232500	231447.30	38.41	0	-91625	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	482292	5.23	0.67	12	0.31	43589.00	341739.00	261000	20240213	-12.64	169300	20231031	34.67	261000	-12.64	20240213	179800	26.81	20240122	261000	-12.64	20240213	169300	34.67	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	1307	N	N
115	20240409	150157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-2500	5	-1.08	136669099000	589587	47.35	234500	236500	228500	302000	163000	232500	231804.78	38.41	0	-66011	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	486522	5.28	0.67	12	0.28	43589.00	341739.00	261000	20240213	-11.88	169300	20231031	35.85	261000	-11.88	20240213	179800	27.92	20240122	261000	-11.88	20240213	169300	35.85	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
116	20240409	140157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-3000	5	-1.29	127299248500	548812	44.08	234500	236500	228500	302000	163000	232500	231954.18	38.41	0	-59895	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	485465	5.27	0.67	12	0.26	43589.00	341739.00	261000	20240213	-12.07	169300	20231031	35.56	261000	-12.07	20240213	179800	27.64	20240122	261000	-12.07	20240213	169300	35.56	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
117	20240409	130156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-2000	5	-0.86	112629681500	484883	38.94	234500	236500	228500	302000	163000	232500	232282.17	38.41	0	-65427	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	487580	5.29	0.67	12	0.23	43589.00	341739.00	261000	20240213	-11.69	169300	20231031	36.15	261000	-11.69	20240213	179800	28.20	20240122	261000	-11.69	20240213	169300	36.15	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
118	20240409	120156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-2500	5	-1.08	101874449500	438237	35.20	234500	236500	228500	302000	163000	232500	232464.28	38.41	0	-70750	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	486522	5.28	0.67	12	0.21	43589.00	341739.00	261000	20240213	-11.88	169300	20231031	35.85	261000	-11.88	20240213	179800	27.92	20240122	261000	-11.88	20240213	169300	35.85	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
119	20240409	110157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-2000	5	-0.86	81066362500	347854	27.94	234500	236500	230000	302000	163000	232500	233047.12	38.41	0	-60987	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	487580	5.29	0.67	12	0.16	43589.00	341739.00	261000	20240213	-11.69	169300	20231031	36.15	261000	-11.69	20240213	179800	28.20	20240122	261000	-11.69	20240213	169300	36.15	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
120	20240409	100155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	1000	2	0.43	61883350500	265157	21.30	234500	236500	230000	302000	163000	232500	233383.87	38.41	0	-37285	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	493926	5.36	0.68	12	0.13	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
121	20240409	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	2500	2	1.08	4670173500	19915	1.60	234500	235000	234000	302000	163000	232500	234507.14	38.41	0	-6640	244166	238332	232166	226332	220166	241250	229250	11580	69500	5000	181350	500	1	211531506	497099	5.39	0.69	12	0.01	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.28	N	005380	5000	11579 억	81253324	N	N	2287	N	N
122	20240408	160157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	7000	2	3.10	283575076000	1210578	107.95	227000	238000	226000	293000	158000	225500	234249.71	38.26	0	-29705	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	491811	5.33	0.68	12	0.57	43589.00	341739.00	261000	20240213	-10.92	169300	20231031	37.33	261000	-10.92	20240213	179800	29.31	20240122	261000	-10.92	20240213	169300	37.33	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	2287	N	N
123	20240408	150157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	7000	2	3.10	268334654500	1145131	102.11	227000	238000	226000	293000	158000	225500	234326.60	38.26	0	-23033	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	491811	5.33	0.68	12	0.54	43589.00	341739.00	261000	20240213	-10.92	169300	20231031	37.33	261000	-10.92	20240213	179800	29.31	20240122	261000	-10.92	20240213	169300	37.33	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
124	20240408	140157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	8500	2	3.77	245273721000	1046308	93.30	227000	238000	226000	293000	158000	225500	234418.28	38.26	0	4171	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	494984	5.37	0.68	12	0.49	43589.00	341739.00	261000	20240213	-10.34	169300	20231031	38.22	261000	-10.34	20240213	179800	30.14	20240122	261000	-10.34	20240213	169300	38.22	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
125	20240408	130157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	8500	2	3.77	230990755000	985206	87.85	227000	238000	226000	293000	158000	225500	234459.35	38.26	0	19188	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	494984	5.37	0.68	12	0.47	43589.00	341739.00	261000	20240213	-10.34	169300	20231031	38.22	261000	-10.34	20240213	179800	30.14	20240122	261000	-10.34	20240213	169300	38.22	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
126	20240408	120155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	9500	2	4.21	216205752500	922042	82.22	227000	238000	226000	293000	158000	225500	234485.80	38.26	0	33223	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	497099	5.39	0.69	12	0.44	43589.00	341739.00	261000	20240213	-9.96	169300	20231031	38.81	261000	-9.96	20240213	179800	30.70	20240122	261000	-9.96	20240213	169300	38.81	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
127	20240408	110157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	11000	2	4.88	178909865000	764411	68.16	227000	238000	226000	293000	158000	225500	234049.31	38.26	0	40990	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	500272	5.43	0.69	12	0.36	43589.00	341739.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
128	20240408	100155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	10000	2	4.43	130826840500	561193	50.04	227000	237000	226000	293000	158000	225500	233122.72	38.26	0	33900	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	498157	5.40	0.69	12	0.27	43589.00	341739.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
129	20240408	090157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	3000	2	1.33	6198759500	27284	2.43	227000	228500	226000	293000	158000	225500	227193.94	38.26	0	-4850	233166	229332	226166	222332	219166	231250	224250	11580	67500	5000	175890	500	1	211531506	483349	5.24	0.67	12	0.01	43589.00	341739.00	261000	20240213	-12.45	169300	20231031	34.97	261000	-12.45	20240213	179800	27.09	20240122	261000	-12.45	20240213	169300	34.97	20231031	0.30	N	005380	5000	11579 억	80928912	N	N	551	N	N
130	20240405	160156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-500	5	-0.22	252797519500	1114867	82.14	223500	230000	223000	293500	158500	226000	226751.93	38.17	0	28273	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	477004	5.17	0.66	12	0.53	43589.00	341739.00	261000	20240213	-13.60	169300	20231031	33.20	261000	-13.60	20240213	179800	25.42	20240122	261000	-13.60	20240213	169300	33.20	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	551	N	N
131	20240405	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	230070943000	1014332	74.73	223500	230000	223000	293500	158500	226000	226820.61	38.17	0	15931	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	480177	5.21	0.66	12	0.48	43589.00	341739.00	261000	20240213	-13.03	169300	20231031	34.08	261000	-13.03	20240213	179800	26.25	20240122	261000	-13.03	20240213	169300	34.08	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
132	20240405	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	3000	2	1.33	196832186000	868374	63.98	223500	230000	223000	293500	158500	226000	226667.95	38.17	0	43941	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	484407	5.25	0.67	12	0.41	43589.00	341739.00	261000	20240213	-12.26	169300	20231031	35.26	261000	-12.26	20240213	179800	27.36	20240122	261000	-12.26	20240213	169300	35.26	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
133	20240405	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	500	2	0.22	158828467500	701142	51.66	223500	230000	223000	293500	158500	226000	226528.67	38.17	0	32464	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	479119	5.20	0.66	12	0.33	43589.00	341739.00	261000	20240213	-13.22	169300	20231031	33.79	261000	-13.22	20240213	179800	25.97	20240122	261000	-13.22	20240213	169300	33.79	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
134	20240405	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-1000	5	-0.44	141800697000	625726	46.10	223500	230000	223000	293500	158500	226000	226618.43	38.17	0	42265	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	475946	5.16	0.66	12	0.30	43589.00	341739.00	261000	20240213	-13.79	169300	20231031	32.90	261000	-13.79	20240213	179800	25.14	20240122	261000	-13.79	20240213	169300	32.90	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
135	20240405	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-1000	5	-0.44	120637289000	531573	39.16	223500	230000	223000	293500	158500	226000	226944.96	38.17	0	33489	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	475946	5.16	0.66	12	0.25	43589.00	341739.00	261000	20240213	-13.79	169300	20231031	32.90	261000	-13.79	20240213	179800	25.14	20240122	261000	-13.79	20240213	169300	32.90	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
136	20240405	100148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	1500	2	0.66	80875301500	355444	26.19	223500	230000	223000	293500	158500	226000	227535.58	38.17	0	24093	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	481234	5.22	0.67	12	0.17	43589.00	341739.00	261000	20240213	-12.84	169300	20231031	34.38	261000	-12.84	20240213	179800	26.53	20240122	261000	-12.84	20240213	169300	34.38	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
137	20240405	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-1000	5	-0.44	7548522500	33723	2.48	223500	225000	223000	293500	158500	226000	223802.77	38.17	0	10048	235666	230832	223666	218832	211666	233250	221250	11580	67500	5000	176280	500	1	211531506	475946	5.16	0.66	12	0.02	43589.00	341739.00	261000	20240213	-13.79	169300	20231031	32.90	261000	-13.79	20240213	179800	25.14	20240122	261000	-13.79	20240213	169300	32.90	20231031	0.29	N	005380	5000	11579 억	80748534	N	N	3335	N	N
138	20240404	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	10000	2	4.63	292665245000	1313244	115.34	218500	228500	216500	280500	151500	216000	222855.51	38.16	0	-2957	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	478061	5.18	0.66	12	0.62	43589.00	341739.00	261000	20240213	-13.41	169300	20231031	33.49	261000	-13.41	20240213	179800	25.70	20240122	261000	-13.41	20240213	169300	33.49	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3335	N	N
139	20240404	150155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	11000	2	5.09	250830723500	1128838	99.14	218500	227500	216500	280500	151500	216000	222203.17	38.16	0	16536	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	480177	5.21	0.66	12	0.53	43589.00	341739.00	261000	20240213	-13.03	169300	20231031	34.08	261000	-13.03	20240213	179800	26.25	20240122	261000	-13.03	20240213	169300	34.08	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
140	20240404	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	8000	2	3.70	197164152500	890561	78.22	218500	225000	216500	280500	151500	216000	221393.85	38.16	0	13125	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	473831	5.14	0.66	12	0.42	43589.00	341739.00	261000	20240213	-14.18	169300	20231031	32.31	261000	-14.18	20240213	179800	24.58	20240122	261000	-14.18	20240213	169300	32.31	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
141	20240404	130153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	6000	2	2.78	163892123500	741438	65.12	218500	225000	216500	280500	151500	216000	221047.02	38.16	0	19283	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	469600	5.09	0.65	12	0.35	43589.00	341739.00	261000	20240213	-14.94	169300	20231031	31.13	261000	-14.94	20240213	179800	23.47	20240122	261000	-14.94	20240213	169300	31.13	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
142	20240404	120153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	5000	2	2.31	146134126500	661617	58.11	218500	225000	216500	280500	151500	216000	220874.99	38.16	0	20357	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	467485	5.07	0.65	12	0.31	43589.00	341739.00	261000	20240213	-15.33	169300	20231031	30.54	261000	-15.33	20240213	179800	22.91	20240122	261000	-15.33	20240213	169300	30.54	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
143	20240404	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	7000	2	3.24	117565690500	533111	46.82	218500	225000	216500	280500	151500	216000	220528.51	38.16	0	35734	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	471715	5.12	0.65	12	0.25	43589.00	341739.00	261000	20240213	-14.56	169300	20231031	31.72	261000	-14.56	20240213	179800	24.03	20240122	261000	-14.56	20240213	169300	31.72	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
144	20240404	100154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	4000	2	1.85	58935975500	269744	23.69	218500	220500	216500	280500	151500	216000	218489.54	38.16	0	1114	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	465369	5.05	0.64	12	0.13	43589.00	341739.00	261000	20240213	-15.71	169300	20231031	29.95	261000	-15.71	20240213	179800	22.36	20240122	261000	-15.71	20240213	169300	29.95	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
145	20240404	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	2500	2	1.16	8876643000	40538	3.56	218500	220000	218500	280500	151500	216000	218978.78	38.16	0	9081	227000	221500	218000	212500	209000	219750	210750	11580	64500	5000	168480	500	1	211531506	462196	5.01	0.64	12	0.02	43589.00	341739.00	261000	20240213	-16.28	169300	20231031	29.06	261000	-16.28	20240213	179800	21.52	20240122	261000	-16.28	20240213	169300	29.06	20231031	0.28	N	005380	5000	11579 억	80718595	N	N	3251	N	N
146	20240403	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-4000	5	-1.82	238746850000	1097532	60.89	219000	223500	214500	286000	154000	220000	217534.41	38.16	0	69098	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	456908	4.96	0.63	12	0.52	43589.00	341739.00	261000	20240213	-17.24	169300	20231031	27.58	261000	-17.24	20240213	179800	20.13	20240122	261000	-17.24	20240213	169300	27.58	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3251	N	N
147	20240403	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-4000	5	-1.82	214741294500	986429	54.72	219000	223500	214500	286000	154000	220000	217695.31	38.16	0	57182	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	456908	4.96	0.63	12	0.47	43589.00	341739.00	261000	20240213	-17.24	169300	20231031	27.58	261000	-17.24	20240213	179800	20.13	20240122	261000	-17.24	20240213	169300	27.58	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
148	20240403	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-3000	5	-1.36	162826045000	745895	41.38	219000	223500	216000	286000	154000	220000	218295.88	38.16	0	25160	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	459023	4.98	0.63	12	0.35	43589.00	341739.00	261000	20240213	-16.86	169300	20231031	28.17	261000	-16.86	20240213	179800	20.69	20240122	261000	-16.86	20240213	169300	28.17	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
149	20240403	130153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-2000	5	-0.91	136266078000	623472	34.59	219000	223500	216000	286000	154000	220000	218559.73	38.16	0	21538	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	461139	5.00	0.64	12	0.29	43589.00	341739.00	261000	20240213	-16.48	169300	20231031	28.77	261000	-16.48	20240213	179800	21.25	20240122	261000	-16.48	20240213	169300	28.77	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
150	20240403	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-3000	5	-1.36	125701976500	574946	31.90	219000	223500	216000	286000	154000	220000	218632.33	38.16	0	21581	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	459023	4.98	0.63	12	0.27	43589.00	341739.00	261000	20240213	-16.86	169300	20231031	28.17	261000	-16.86	20240213	179800	20.69	20240122	261000	-16.86	20240213	169300	28.17	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
151	20240403	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-4000	5	-1.82	106425412500	486303	26.98	219000	223500	216000	286000	154000	220000	218845.55	38.16	0	3530	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	456908	4.96	0.63	12	0.23	43589.00	341739.00	261000	20240213	-17.24	169300	20231031	27.58	261000	-17.24	20240213	179800	20.13	20240122	261000	-17.24	20240213	169300	27.58	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
152	20240403	100153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-2500	5	-1.14	76973610500	350508	19.44	219000	223500	217000	286000	154000	220000	219605.70	38.16	0	5875	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	460081	4.99	0.64	12	0.17	43589.00	341739.00	261000	20240213	-16.67	169300	20231031	28.47	261000	-16.67	20240213	179800	20.97	20240122	261000	-16.67	20240213	169300	28.47	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
153	20240403	090153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	1000	2	0.45	11942860500	54369	3.02	219000	221000	219000	286000	154000	220000	219662.17	38.16	0	15272	231000	225500	221000	215500	211000	223250	213250	11580	66000	5000	171600	500	1	211531506	467485	5.07	0.65	12	0.03	43589.00	341739.00	261000	20240213	-15.33	169300	20231031	30.54	261000	-15.33	20240213	179800	22.91	20240122	261000	-15.33	20240213	169300	30.54	20231031	0.28	N	005380	5000	11579 억	80727035	N	N	3056	N	N
154	20240402	160151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-7500	5	-3.30	378006295500	1715356	190.85	225000	226500	216500	295500	159500	227500	220364.37	38.23	0	228618	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	465369	5.05	0.64	12	0.81	43589.00	341739.00	261000	20240213	-15.71	169300	20231031	29.95	261000	-15.71	20240213	179800	22.36	20240122	261000	-15.71	20240213	169300	29.95	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	3056	N	N
155	20240402	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-9000	5	-3.96	344606012000	1563214	173.93	225000	226500	216500	295500	159500	227500	220444.81	38.23	0	183891	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	462196	5.01	0.64	12	0.74	43589.00	341739.00	261000	20240213	-16.28	169300	20231031	29.06	261000	-16.28	20240213	179800	21.52	20240122	261000	-16.28	20240213	169300	29.06	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
156	20240402	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-9000	5	-3.96	295119259500	1336584	148.71	225000	226500	216500	295500	159500	227500	220798.57	38.23	0	113224	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	462196	5.01	0.64	12	0.63	43589.00	341739.00	261000	20240213	-16.28	169300	20231031	29.06	261000	-16.28	20240213	179800	21.52	20240122	261000	-16.28	20240213	169300	29.06	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
157	20240402	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-9000	5	-3.96	232956306500	1051074	116.94	225000	226500	217500	295500	159500	227500	221633.60	38.23	0	66783	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	462196	5.01	0.64	12	0.50	43589.00	341739.00	261000	20240213	-16.28	169300	20231031	29.06	261000	-16.28	20240213	179800	21.52	20240122	261000	-16.28	20240213	169300	29.06	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
158	20240402	120152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-7500	5	-3.30	177988613000	799786	88.99	225000	226500	219500	295500	159500	227500	222542.14	38.23	0	67744	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	465369	5.05	0.64	12	0.38	43589.00	341739.00	261000	20240213	-15.71	169300	20231031	29.95	261000	-15.71	20240213	179800	22.36	20240122	261000	-15.71	20240213	169300	29.95	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
159	20240402	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-6500	5	-2.86	139781517000	626408	69.70	225000	226500	220000	295500	159500	227500	223144.17	38.23	0	31367	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	467485	5.07	0.65	12	0.30	43589.00	341739.00	261000	20240213	-15.33	169300	20231031	30.54	261000	-15.33	20240213	179800	22.91	20240122	261000	-15.33	20240213	169300	30.54	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
160	20240402	100153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-3500	5	-1.54	85239940000	380595	42.35	225000	226500	222000	295500	159500	227500	223960.21	38.23	0	43825	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	473831	5.14	0.66	12	0.18	43589.00	341739.00	261000	20240213	-14.18	169300	20231031	32.31	261000	-14.18	20240213	179800	24.58	20240122	261000	-14.18	20240213	169300	32.31	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
161	20240402	090151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1500	5	-0.66	12225022000	54286	6.04	225000	226500	224000	295500	159500	227500	225174.74	38.23	0	-9886	237833	232666	229833	224666	221833	231250	223250	11580	68000	5000	177450	500	1	211531506	478061	5.18	0.66	12	0.03	43589.00	341739.00	261000	20240213	-13.41	169300	20231031	33.49	261000	-13.41	20240213	179800	25.70	20240122	261000	-13.41	20240213	169300	33.49	20231031	0.29	N	005380	5000	11579 억	80860701	N	N	545	N	N
162	20240401	160152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-5500	5	-2.36	201228425000	878094	103.02	234500	235000	227000	302500	163500	233000	229169.98	38.22	0	-6141	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	481234	5.22	0.67	12	0.42	43589.00	341739.00	261000	20240213	-12.84	169300	20231031	34.38	261000	-12.84	20240213	179800	26.53	20240122	261000	-12.84	20240213	169300	34.38	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	545	N	N
163	20240401	150152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-5000	5	-2.15	185048014500	807031	94.68	234500	235000	227000	302500	163500	233000	229291.26	38.22	0	-22089	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	482292	5.23	0.67	12	0.38	43589.00	341739.00	261000	20240213	-12.64	169300	20231031	34.67	261000	-12.64	20240213	179800	26.81	20240122	261000	-12.64	20240213	169300	34.67	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
164	20240401	140151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-5500	5	-2.36	164681353000	717514	84.18	234500	235000	227000	302500	163500	233000	229512.83	38.22	0	-24703	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	481234	5.22	0.67	12	0.34	43589.00	341739.00	261000	20240213	-12.84	169300	20231031	34.38	261000	-12.84	20240213	179800	26.53	20240122	261000	-12.84	20240213	169300	34.38	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
165	20240401	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-4000	5	-1.72	144685909000	629749	73.88	234500	235000	227000	302500	163500	233000	229747.73	38.22	0	-21151	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	484407	5.25	0.67	12	0.30	43589.00	341739.00	261000	20240213	-12.26	169300	20231031	35.26	261000	-12.26	20240213	179800	27.36	20240122	261000	-12.26	20240213	169300	35.26	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
166	20240401	120152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-5500	5	-2.36	127513970000	554446	65.05	234500	235000	227000	302500	163500	233000	229980.28	38.22	0	-34009	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	481234	5.22	0.67	12	0.26	43589.00	341739.00	261000	20240213	-12.84	169300	20231031	34.38	261000	-12.84	20240213	179800	26.53	20240122	261000	-12.84	20240213	169300	34.38	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
167	20240401	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-4500	5	-1.93	104390223500	453056	53.15	234500	235000	228000	302500	163500	233000	230409.11	38.22	0	-35728	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	483349	5.24	0.67	12	0.21	43589.00	341739.00	261000	20240213	-12.45	169300	20231031	34.97	261000	-12.45	20240213	179800	27.09	20240122	261000	-12.45	20240213	169300	34.97	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
168	20240401	100150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-3000	5	-1.29	68415534000	296024	34.73	234500	235000	229000	302500	163500	233000	231109.91	38.22	0	-12907	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	486522	5.28	0.67	12	0.14	43589.00	341739.00	261000	20240213	-11.88	169300	20231031	35.85	261000	-11.88	20240213	179800	27.92	20240122	261000	-11.88	20240213	169300	35.85	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N
169	20240401	090151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	500	2	0.21	4584042500	19577	2.30	234500	235000	233000	302500	163500	233000	234201.76	38.22	0	-4304	241666	237332	234666	230332	227666	236000	229000	11580	69500	5000	181740	500	1	211531506	493926	5.36	0.68	12	0.01	43589.00	341739.00	261000	20240213	-10.54	169300	20231031	37.92	261000	-10.54	20240213	179800	29.87	20240122	261000	-10.54	20240213	169300	37.92	20231031	0.28	N	005380	5000	11579 억	80848277	N	N	6768	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History