KissMeData/005380/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	20240123	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	3500	2	1.94	32450016800	177419	45.27	181200	183800	180900	234000	126100	180100	182903.15	33.70	0	15215	183366	181732	180766	179132	178166	181250	178650	11580	53900	5000	140470	100	1	211531506	388372	6.90	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.19	162000	20230119	13.33	202500	-9.33	20240102	179800	2.11	20240122	211500	-13.19	20230511	165200	11.14	20230125	0.26	N	005380	5000	11579 억	71290539	N	N	1065	N	N
3	20240123	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183200	3100	2	1.72	25297602000	138409	35.32	181200	183800	180900	234000	126100	180100	182777.54	33.70	0	14538	183366	181732	180766	179132	178166	181250	178650	11580	53900	5000	140470	100	1	211531506	387526	6.89	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.38	162000	20230119	13.09	202500	-9.53	20240102	179800	1.89	20240122	211500	-13.38	20230511	165200	10.90	20230125	0.26	N	005380	5000	11579 억	71290539	N	N	1065	N	N
4	20240123	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183400	3300	2	1.83	18207733000	99694	25.44	181200	183800	180900	234000	126100	180100	182640.53	33.70	0	16617	183366	181732	180766	179132	178166	181250	178650	11580	53900	5000	140470	100	1	211531506	387949	6.90	0.60	12	0.05	26592.00	303544.00	211500	20230511	-13.29	162000	20230119	13.21	202500	-9.43	20240102	179800	2.00	20240122	211500	-13.29	20230511	165200	11.02	20230125	0.26	N	005380	5000	11579 억	71290539	N	N	1065	N	N
5	20240123	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181700	1600	2	0.89	1454544400	8020	2.05	181200	181800	180900	234000	126100	180100	181392.03	33.70	0	2927	183366	181732	180766	179132	178166	181250	178650	11580	53900	5000	140470	100	1	211531506	384353	6.83	0.60	12	0.00	26592.00	303544.00	211500	20230511	-14.09	162000	20230119	12.16	202500	-10.27	20240102	179800	1.06	20240122	211500	-14.09	20230511	165200	9.99	20230125	0.26	N	005380	5000	11579 억	71290539	N	N	1065	N	N
6	20240119	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181700	1500	2	0.83	52115018100	287501	66.31	183000	183000	180100	234000	126200	180200	181268.74	33.72	23760	-9451	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	384353	6.83	0.60	12	0.14	26592.00	303544.00	211500	20230511	-14.09	162000	20230119	12.16	202500	-10.27	20240102	179900	1.00	20240118	211500	-14.09	20230511	162000	12.16	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	451	N	N
7	20240119	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181100	900	2	0.50	41411631600	228557	52.71	183000	183000	180100	234000	126200	180200	181187.33	33.72	23760	-21927	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	383084	6.81	0.60	12	0.11	26592.00	303544.00	211500	20230511	-14.37	162000	20230119	11.79	202500	-10.57	20240102	179900	0.67	20240118	211500	-14.37	20230511	162000	11.79	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
8	20240119	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180500	300	2	0.17	33773846100	186275	42.96	183000	183000	180400	234000	126200	180200	181311.76	33.72	23760	-14886	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	381814	6.79	0.59	12	0.09	26592.00	303544.00	211500	20230511	-14.66	162000	20230119	11.42	202500	-10.86	20240102	179900	0.33	20240118	211500	-14.66	20230511	162000	11.42	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
9	20240119	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180700	500	2	0.28	29185637700	160858	37.10	183000	183000	180500	234000	126200	180200	181437.29	33.72	23760	-8305	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	382237	6.80	0.60	12	0.08	26592.00	303544.00	211500	20230511	-14.56	162000	20230119	11.54	202500	-10.77	20240102	179900	0.44	20240118	211500	-14.56	20230511	162000	11.54	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
10	20240119	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180600	400	2	0.22	25972493800	143071	33.00	183000	183000	180600	234000	126200	180200	181535.71	33.72	23760	-4960	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	382026	6.79	0.59	12	0.07	26592.00	303544.00	211500	20230511	-14.61	162000	20230119	11.48	202500	-10.81	20240102	179900	0.39	20240118	211500	-14.61	20230511	162000	11.48	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
11	20240119	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181100	900	2	0.50	21512930300	118421	27.31	183000	183000	180800	234000	126200	180200	181664.84	33.72	23760	-5447	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	383084	6.81	0.60	12	0.06	26592.00	303544.00	211500	20230511	-14.37	162000	20230119	11.79	202500	-10.57	20240102	179900	0.67	20240118	211500	-14.37	20230511	162000	11.79	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
12	20240119	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181300	1100	2	0.61	14811103400	81406	18.77	183000	183000	181000	234000	126200	180200	181941.20	33.72	23760	-7741	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	383507	6.82	0.60	12	0.04	26592.00	303544.00	211500	20230511	-14.28	162000	20230119	11.91	202500	-10.47	20240102	179900	0.78	20240118	211500	-14.28	20230511	162000	11.91	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
13	20240119	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182100	1900	2	1.05	2759829200	15096	3.48	183000	183000	182000	234000	126200	180200	182818.75	33.72	23760	-468	183466	181832	180866	179232	178266	182650	180050	11580	53800	5000	140550	100	1	211531506	385199	6.85	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.90	162000	20230119	12.41	202500	-10.07	20240102	179900	1.22	20240118	211500	-13.90	20230511	162000	12.41	20230119	0.26	N	005380	5000	11579 억	71324146	N	N	18	N	N
14	20240118	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180200	-1600	5	-0.88	77997198600	431330	89.65	180000	182500	179900	236000	127300	181800	180831.06	33.73	0	-109483	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	381180	6.78	0.59	12	0.20	26592.00	303544.00	211500	20230511	-14.80	162000	20230119	11.23	202500	-11.01	20240102	179900	0.17	20240118	211500	-14.80	20230511	162000	11.23	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	18	N	N
15	20240118	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180700	-1100	5	-0.61	63129463600	348884	72.51	180000	182500	179900	236000	127300	181800	180946.78	33.73	0	-90220	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	382237	6.80	0.60	12	0.16	26592.00	303544.00	211500	20230511	-14.56	162000	20230119	11.54	202500	-10.77	20240102	179900	0.44	20240118	211500	-14.56	20230511	162000	11.54	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
16	20240118	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180600	-1200	5	-0.66	53923814500	297872	61.91	180000	182500	179900	236000	127300	181800	181030.07	33.73	0	-80273	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	382026	6.79	0.59	12	0.14	26592.00	303544.00	211500	20230511	-14.61	162000	20230119	11.48	202500	-10.81	20240102	179900	0.39	20240118	211500	-14.61	20230511	162000	11.48	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
17	20240118	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181600	-200	5	-0.11	44367791200	245073	50.94	180000	182500	179900	236000	127300	181800	181038.98	33.73	0	-66829	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	384141	6.83	0.60	12	0.12	26592.00	303544.00	211500	20230511	-14.14	162000	20230119	12.10	202500	-10.32	20240102	179900	0.94	20240118	211500	-14.14	20230511	162000	12.10	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
18	20240118	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181500	-300	5	-0.17	38603463200	213327	44.34	180000	182500	179900	236000	127300	181800	180958.98	33.73	0	-62628	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	383930	6.83	0.60	12	0.10	26592.00	303544.00	211500	20230511	-14.18	162000	20230119	12.04	202500	-10.37	20240102	179900	0.89	20240118	211500	-14.18	20230511	162000	12.04	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
19	20240118	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181800	0	3	0.00	30517839600	168896	35.10	180000	182000	179900	236000	127300	181800	180689.91	33.73	0	-54340	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	384564	6.84	0.60	12	0.08	26592.00	303544.00	211500	20230511	-14.04	162000	20230119	12.22	202500	-10.22	20240102	179900	1.06	20240118	211500	-14.04	20230511	162000	12.22	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
20	20240118	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180600	-1200	5	-0.66	20654007000	114537	23.81	180000	181600	179900	236000	127300	181800	180325.64	33.73	0	-38305	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	382026	6.79	0.59	12	0.05	26592.00	303544.00	211500	20230511	-14.61	162000	20230119	11.48	202500	-10.81	20240102	179900	0.39	20240118	211500	-14.61	20230511	162000	11.48	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
21	20240118	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181300	-500	5	-0.28	2584618200	14340	2.98	180000	181500	180000	236000	127300	181800	180234.77	33.73	0	-5132	188466	185132	183066	179732	177666	184100	178700	11580	54200	5000	141800	100	1	211531506	383507	6.82	0.60	12	0.01	26592.00	303544.00	211500	20230511	-14.28	162000	20230119	11.91	202500	-10.47	20240102	180000	0.72	20240118	211500	-14.28	20230511	162000	11.91	20230119	0.26	N	005380	5000	11579 억	71350697	N	N	485	N	N
22	20240117	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181800	-4400	5	-2.36	87527148600	479476	212.36	186300	186400	181000	242000	130400	186200	182547.25	33.77	0	-145977	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	384564	6.84	0.60	12	0.23	26592.00	303544.00	211500	20230511	-14.04	162000	20230119	12.22	202500	-10.22	20240102	181000	0.44	20240117	211500	-14.04	20230511	162000	12.22	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	485	N	N
23	20240117	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181200	-5000	5	-2.69	74462105300	407679	180.56	186300	186400	181000	242000	130400	186200	182648.25	33.77	0	-127460	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	383295	6.81	0.60	12	0.19	26592.00	303544.00	211500	20230511	-14.33	162000	20230119	11.85	202500	-10.52	20240102	181000	0.11	20240117	211500	-14.33	20230511	162000	11.85	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
24	20240117	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181900	-4300	5	-2.31	62264710700	340392	150.76	186300	186400	181200	242000	130400	186200	182919.93	33.77	0	-107824	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	384776	6.84	0.60	12	0.16	26592.00	303544.00	211500	20230511	-14.00	162000	20230119	12.28	202500	-10.17	20240102	181200	0.39	20240117	211500	-14.00	20230511	162000	12.28	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
25	20240117	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181600	-4600	5	-2.47	53770999100	293626	130.05	186300	186400	181500	242000	130400	186200	183126.78	33.77	0	-91942	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	384141	6.83	0.60	12	0.14	26592.00	303544.00	211500	20230511	-14.14	162000	20230119	12.10	202500	-10.32	20240102	181500	0.06	20240117	211500	-14.14	20230511	162000	12.10	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
26	20240117	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	-3800	5	-2.04	45129295700	246166	109.03	186300	186400	182100	242000	130400	186200	183327.90	33.77	0	-70403	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	385833	6.86	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.76	162000	20230119	12.59	202500	-9.93	20240102	182100	0.16	20240117	211500	-13.76	20230511	162000	12.59	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
27	20240117	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	-3400	5	-1.83	37204313600	202699	89.78	186300	186400	182300	242000	130400	186200	183543.72	33.77	0	-56424	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	386680	6.87	0.60	12	0.10	26592.00	303544.00	211500	20230511	-13.57	162000	20230119	12.84	202500	-9.73	20240102	182300	0.27	20240117	211500	-13.57	20230511	162000	12.84	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
28	20240117	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183900	-2300	5	-1.24	24888551400	135366	59.95	186300	186400	182500	242000	130400	186200	183859.96	33.77	0	-39047	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	389006	6.92	0.61	12	0.06	26592.00	303544.00	211500	20230511	-13.05	162000	20230119	13.52	202500	-9.19	20240102	182500	0.77	20240117	211500	-13.05	20230511	162000	13.52	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
29	20240117	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-700	5	-0.38	1288108800	6926	3.07	186300	186400	185400	242000	130400	186200	185979.40	33.77	0	-2351	189066	187632	186666	185232	184266	187150	184750	11580	55800	5000	145230	100	1	211531506	392391	6.98	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.29	162000	20230119	14.51	202500	-8.40	20240102	185200	0.16	20240110	211500	-12.29	20230511	162000	14.51	20230119	0.26	N	005380	5000	11579 억	71432879	N	N	656	N	N
30	20240116	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-1300	5	-0.69	41887999800	224566	89.43	186600	188100	185700	243500	131300	187500	186528.86	33.76	0	-36141	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	393872	7.00	0.61	12	0.11	26592.00	303544.00	211500	20230511	-11.96	161500	20230110	15.29	202500	-8.05	20240102	185200	0.54	20240110	211500	-11.96	20230511	162000	14.94	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	656	N	N
31	20240116	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1600	5	-0.85	35600906700	190781	75.98	186600	188100	185700	243500	131300	187500	186605.76	33.76	0	-37201	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	393237	6.99	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.10	161500	20230110	15.11	202500	-8.20	20240102	185200	0.38	20240110	211500	-12.10	20230511	162000	14.75	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
32	20240116	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-500	5	-0.27	26571838400	142282	56.66	186600	188100	185700	243500	131300	187500	186754.32	33.76	0	-23554	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	395564	7.03	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.58	161500	20230110	15.79	202500	-7.65	20240102	185200	0.97	20240110	211500	-11.58	20230511	162000	15.43	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
33	20240116	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	-600	5	-0.32	23274683100	124628	49.63	186600	188100	185700	243500	131300	187500	186752.76	33.76	0	-21881	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	395352	7.03	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.63	161500	20230110	15.73	202500	-7.70	20240102	185200	0.92	20240110	211500	-11.63	20230511	162000	15.37	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
34	20240116	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-1200	5	-0.64	21261734200	113852	45.34	186600	188100	185700	243500	131300	187500	186748.35	33.76	0	-19856	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	394083	7.01	0.61	12	0.05	26592.00	303544.00	211500	20230511	-11.91	161500	20230110	15.36	202500	-8.00	20240102	185200	0.59	20240110	211500	-11.91	20230511	162000	15.00	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
35	20240116	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	-400	5	-0.21	17673706300	94638	37.69	186600	188100	185700	243500	131300	187500	186749.99	33.76	0	-15242	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	395775	7.04	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.54	161500	20230110	15.85	202500	-7.60	20240102	185200	1.03	20240110	211500	-11.54	20230511	162000	15.49	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
36	20240116	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1600	5	-0.85	14152794900	75750	30.17	186600	188100	185700	243500	131300	187500	186834.87	33.76	0	-10457	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	393237	6.99	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.10	161500	20230110	15.11	202500	-8.20	20240102	185200	0.38	20240110	211500	-12.10	20230511	162000	14.75	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
37	20240116	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	-800	5	-0.43	2029570600	10875	4.33	186600	187800	186200	243500	131300	187500	186620.63	33.76	0	-2699	190100	188800	187300	186000	184500	189450	186650	11580	56000	5000	146250	100	1	211531506	394929	7.02	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.73	161500	20230110	15.60	202500	-7.80	20240102	185200	0.81	20240110	211500	-11.73	20230511	162000	15.25	20230119	0.26	N	005380	5000	11579 억	71413559	N	N	264	N	N
38	20240115	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187500	1500	2	0.81	46912517700	250353	104.01	186000	188600	185800	241500	130200	186000	187384.76	33.78	-7147	-43725	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	396622	7.05	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.35	160000	20230109	17.19	202500	-7.41	20240102	185200	1.24	20240110	211500	-11.35	20230511	162000	15.74	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	264	N	N
39	20240115	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1100	2	0.59	40350361100	215318	89.46	186000	188600	185800	241500	130200	186000	187398.94	33.78	-7147	-38830	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	395775	7.04	0.62	12	0.10	26592.00	303544.00	211500	20230511	-11.54	160000	20230109	16.94	202500	-7.60	20240102	185200	1.03	20240110	211500	-11.54	20230511	162000	15.49	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
40	20240115	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	1400	2	0.75	34900616600	186180	77.35	186000	188600	185800	241500	130200	186000	187456.34	33.78	-7147	-24491	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	396410	7.05	0.62	12	0.09	26592.00	303544.00	211500	20230511	-11.39	160000	20230109	17.12	202500	-7.46	20240102	185200	1.19	20240110	211500	-11.39	20230511	162000	15.68	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
41	20240115	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	2000	2	1.08	31053537900	165664	68.83	186000	188600	185800	241500	130200	186000	187448.95	33.78	-7147	-17077	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	397679	7.07	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.11	160000	20230109	17.50	202500	-7.16	20240102	185200	1.51	20240110	211500	-11.11	20230511	162000	16.05	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
42	20240115	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	1700	2	0.91	24079930900	128591	53.43	186000	188500	185800	241500	130200	186000	187259.88	33.78	-7147	-16937	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	397045	7.06	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.25	160000	20230109	17.31	202500	-7.31	20240102	185200	1.35	20240110	211500	-11.25	20230511	162000	15.86	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
43	20240115	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	1200	2	0.65	17813064700	95154	39.53	186000	188500	185800	241500	130200	186000	187202.52	33.78	-7147	-11087	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	395987	7.04	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.49	160000	20230109	17.00	202500	-7.56	20240102	185200	1.08	20240110	211500	-11.49	20230511	162000	15.56	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
44	20240115	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	2500	2	1.34	11954601300	63934	26.56	186000	188500	185800	241500	130200	186000	186983.52	33.78	-7147	-4762	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	398737	7.09	0.62	12	0.03	26592.00	303544.00	211500	20230511	-10.87	160000	20230109	17.81	202500	-6.91	20240102	185200	1.78	20240110	211500	-10.87	20230511	162000	16.36	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
45	20240115	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	100	2	0.05	1045988700	5617	2.33	186000	186800	186000	241500	130200	186000	186218.51	33.78	-7147	65	188000	187000	186400	185400	184800	186700	185100	11580	55500	5000	145080	100	1	211531506	393660	7.00	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.01	160000	20230109	16.31	202500	-8.10	20240102	185200	0.49	20240110	211500	-12.01	20230511	162000	14.88	20230119	0.26	N	005380	5000	11579 억	71446397	N	N	621	N	N
46	20240112	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-1000	5	-0.53	44635631300	239479	44.45	186600	187400	185800	243000	130900	187000	186386.98	33.79	11301	-79327	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	393449	6.99	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.06	157500	20230106	18.10	202500	-8.15	20240102	185200	0.43	20240110	211500	-12.06	20230511	162000	14.81	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	621	N	N
47	20240112	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-1000	5	-0.53	39018853500	209284	38.84	186600	187400	185800	243000	130900	187000	186437.55	33.79	11301	-75587	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	393449	6.99	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.06	157500	20230106	18.10	202500	-8.15	20240102	185200	0.43	20240110	211500	-12.06	20230511	162000	14.81	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
48	20240112	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	-900	5	-0.48	34337439900	184129	34.17	186600	187400	185800	243000	130900	187000	186483.50	33.79	11301	-61071	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	393660	7.00	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.01	157500	20230106	18.16	202500	-8.10	20240102	185200	0.49	20240110	211500	-12.01	20230511	162000	14.88	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
49	20240112	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	-500	5	-0.27	25816688400	138345	25.68	186600	187400	186000	243000	130900	187000	186608.62	33.79	11301	-38813	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	394506	7.01	0.61	12	0.07	26592.00	303544.00	211500	20230511	-11.82	157500	20230106	18.41	202500	-7.90	20240102	185200	0.70	20240110	211500	-11.82	20230511	162000	15.12	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
50	20240112	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	-200	5	-0.11	23227462800	124470	23.10	186600	187400	186000	243000	130900	187000	186608.37	33.79	11301	-34313	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	395141	7.02	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.68	157500	20230106	18.60	202500	-7.75	20240102	185200	0.86	20240110	211500	-11.68	20230511	162000	15.31	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
51	20240112	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	100	2	0.05	20288055700	108732	20.18	186600	187400	186000	243000	130900	187000	186584.61	33.79	11301	-29349	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	395775	7.04	0.62	12	0.05	26592.00	303544.00	211500	20230511	-11.54	157500	20230106	18.79	202500	-7.60	20240102	185200	1.03	20240110	211500	-11.54	20230511	162000	15.49	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
52	20240112	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	-900	5	-0.48	14693339100	78741	14.61	186600	187400	186000	243000	130900	187000	186599.27	33.79	11301	-23050	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	393660	7.00	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.01	157500	20230106	18.16	202500	-8.10	20240102	185200	0.49	20240110	211500	-12.01	20230511	162000	14.88	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
53	20240112	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	0	3	0.00	2305239300	12335	2.29	186600	187400	186600	243000	130900	187000	186878.00	33.79	11301	-1787	189666	188332	187666	186332	185666	188000	186000	11580	56000	5000	145860	100	1	211531506	395564	7.03	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.58	157500	20230106	18.73	202500	-7.65	20240102	185200	0.97	20240110	211500	-11.58	20230511	162000	15.43	20230119	0.26	N	005380	5000	11579 억	71481498	N	N	4	N	N
54	20240111	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	300	2	0.16	99953643200	532720	161.06	187200	189000	187000	242500	130700	186700	187636.71	33.74	14588	-18655	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	395564	7.03	0.62	12	0.25	26592.00	303544.00	211500	20230511	-11.58	157500	20230106	18.73	202500	-7.65	20240102	185200	0.97	20240110	211500	-11.58	20230511	162000	15.43	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	4	N	N
55	20240111	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188700	2000	2	1.07	60912585500	324222	98.02	187200	188900	187000	242500	130700	186700	187873.08	33.74	14588	-59435	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	399160	7.10	0.62	12	0.15	26592.00	303544.00	211500	20230511	-10.78	157500	20230106	19.81	202500	-6.81	20240102	185200	1.89	20240110	211500	-10.78	20230511	162000	16.48	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
56	20240111	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	1000	2	0.54	41305407200	220208	66.57	187200	188300	187000	242500	130700	186700	187574.51	33.74	14588	-48368	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	397045	7.06	0.62	12	0.10	26592.00	303544.00	211500	20230511	-11.25	157500	20230106	19.17	202500	-7.31	20240102	185200	1.35	20240110	211500	-11.25	20230511	162000	15.86	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
57	20240111	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	900	2	0.48	33096648200	176409	53.33	187200	188300	187000	242500	130700	186700	187613.16	33.74	14588	-34530	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	396833	7.05	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.30	157500	20230106	19.11	202500	-7.36	20240102	185200	1.30	20240110	211500	-11.30	20230511	162000	15.80	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
58	20240111	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	1100	2	0.59	28681669900	152882	46.22	187200	188300	187000	242500	130700	186700	187606.59	33.74	14588	-29804	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	397256	7.06	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.21	157500	20230106	19.24	202500	-7.26	20240102	185200	1.40	20240110	211500	-11.21	20230511	162000	15.93	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
59	20240111	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187500	800	2	0.43	23267163000	124031	37.50	187200	188300	187000	242500	130700	186700	187591.52	33.74	14588	-23502	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	396622	7.05	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.35	157500	20230106	19.05	202500	-7.41	20240102	185200	1.24	20240110	211500	-11.35	20230511	162000	15.74	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
60	20240111	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	1000	2	0.54	13621743400	72639	21.96	187200	188000	187000	242500	130700	186700	187526.59	33.74	14588	-12980	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	397045	7.06	0.62	12	0.03	26592.00	303544.00	211500	20230511	-11.25	157500	20230106	19.17	202500	-7.31	20240102	185200	1.35	20240110	211500	-11.25	20230511	162000	15.86	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
61	20240111	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	500	2	0.27	2225982200	11890	3.59	187200	187500	187000	242500	130700	186700	187214.69	33.74	14588	-4443	188500	187600	186400	185500	184300	188050	185950	11580	55800	5000	145620	100	1	211531506	395987	7.04	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.49	157500	20230106	18.86	202500	-7.56	20240102	185200	1.08	20240110	211500	-11.49	20230511	162000	15.56	20230119	0.24	N	005380	5000	11579 억	71372870	N	N	420	N	N
62	20240110	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	1100	2	0.59	60577870900	324835	93.06	185600	187300	185200	241000	130000	185600	186488.14	33.77	13499	-68941	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	394929	7.02	0.62	12	0.15	26592.00	303544.00	211500	20230511	-11.73	157500	20230104	18.54	202500	-7.80	20240102	185200	0.81	20240110	211500	-11.73	20230511	161500	15.60	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	420	N	N
63	20240110	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1500	2	0.81	52828323800	283353	81.17	185600	187300	185200	241000	130000	185600	186440.06	33.77	13499	-53193	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	395775	7.04	0.62	12	0.13	26592.00	303544.00	211500	20230511	-11.54	157500	20230104	18.79	202500	-7.60	20240102	185200	1.03	20240110	211500	-11.54	20230511	161500	15.85	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
64	20240110	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	1100	2	0.59	41610588400	223364	63.99	185600	186900	185200	241000	130000	185600	186290.59	33.77	13499	-41014	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	394929	7.02	0.62	12	0.11	26592.00	303544.00	211500	20230511	-11.73	157500	20230104	18.54	202500	-7.80	20240102	185200	0.81	20240110	211500	-11.73	20230511	161500	15.60	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
65	20240110	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	500	2	0.27	33853987300	181779	52.08	185600	186900	185200	241000	130000	185600	186237.18	33.77	13499	-23632	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	393660	7.00	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.01	157500	20230104	18.16	202500	-8.10	20240102	185200	0.49	20240110	211500	-12.01	20230511	161500	15.23	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
66	20240110	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	800	2	0.43	29745690400	159722	45.76	185600	186900	185200	241000	130000	185600	186234.27	33.77	13499	-15228	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	394295	7.01	0.61	12	0.08	26592.00	303544.00	211500	20230511	-11.87	157500	20230104	18.35	202500	-7.95	20240102	185200	0.65	20240110	211500	-11.87	20230511	161500	15.42	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
67	20240110	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	1100	2	0.59	24528767900	131736	37.74	185600	186900	185200	241000	130000	185600	186196.54	33.77	13499	-9103	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	394929	7.02	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.73	157500	20230104	18.54	202500	-7.80	20240102	185200	0.81	20240110	211500	-11.73	20230511	161500	15.60	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
68	20240110	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	800	2	0.43	16702914900	89765	25.72	185600	186900	185200	241000	130000	185600	186073.97	33.77	13499	-6729	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	394295	7.01	0.61	12	0.04	26592.00	303544.00	211500	20230511	-11.87	157500	20230104	18.35	202500	-7.95	20240102	185200	0.65	20240110	211500	-11.87	20230511	161500	15.42	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
69	20240110	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	500	2	0.27	1470788600	7923	2.27	185600	186100	185400	241000	130000	185600	185635.46	33.77	13499	-2793	188600	187100	186300	184800	184000	186700	184400	11580	55400	5000	144760	100	1	211531506	393660	7.00	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.01	157500	20230104	18.16	202500	-8.10	20240102	185400	0.38	20240110	211500	-12.01	20230511	161500	15.23	20230110	0.24	N	005380	5000	11579 억	71430474	N	N	13	N	N
70	20240109	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-100	5	-0.05	64445887000	346449	107.09	187800	187800	185500	241000	130000	185700	186019.70	33.79	-3161	-52885	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	392602	6.98	0.61	12	0.16	26592.00	303544.00	211500	20230511	-12.25	156000	20230103	18.97	202500	-8.35	20240102	185500	0.05	20240109	211500	-12.25	20230511	160000	16.00	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	13	N	N
71	20240109	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	0	3	0.00	55112809000	296172	91.55	187800	187800	185500	241000	130000	185700	186083.79	33.79	-3161	-42345	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	392814	6.98	0.61	12	0.14	26592.00	303544.00	211500	20230511	-12.20	156000	20230103	19.04	202500	-8.30	20240102	185500	0.11	20240109	211500	-12.20	20230511	160000	16.06	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
72	20240109	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	100	2	0.05	47155852900	253320	78.31	187800	187800	185600	241000	130000	185700	186151.32	33.79	-3161	-33249	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	393026	6.99	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.15	156000	20230103	19.10	202500	-8.25	20240102	185500	0.16	20240108	211500	-12.15	20230511	160000	16.12	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
73	20240109	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	200	2	0.11	39295141000	211009	65.23	187800	187800	185700	241000	130000	185700	186224.95	33.79	-3161	-29981	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	393237	6.99	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.10	156000	20230103	19.17	202500	-8.20	20240102	185500	0.22	20240108	211500	-12.10	20230511	160000	16.19	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
74	20240109	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	100	2	0.05	33668657000	180744	55.87	187800	187800	185700	241000	130000	185700	186278.14	33.79	-3161	-30239	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	393026	6.99	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.15	156000	20230103	19.10	202500	-8.25	20240102	185500	0.16	20240108	211500	-12.15	20230511	160000	16.12	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
75	20240109	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	200	2	0.11	27995910100	150251	46.45	187800	187800	185700	241000	130000	185700	186327.61	33.79	-3161	-27883	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	393237	6.99	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.10	156000	20230103	19.17	202500	-8.20	20240102	185500	0.22	20240108	211500	-12.10	20230511	160000	16.19	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
76	20240109	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	400	2	0.22	20028620400	107382	33.19	187800	187800	185700	241000	130000	185700	186517.48	33.79	-3161	-14082	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	393660	7.00	0.61	12	0.05	26592.00	303544.00	211500	20230511	-12.01	156000	20230103	19.29	202500	-8.10	20240102	185500	0.32	20240108	211500	-12.01	20230511	160000	16.31	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
77	20240109	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	1500	2	0.81	2316928900	12349	3.82	187800	187800	187000	241000	130000	185700	187620.77	33.79	-3161	1599	190100	187900	186700	184500	183300	187300	183900	11580	55300	5000	144840	100	1	211531506	395987	7.04	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.49	156000	20230103	20.00	202500	-7.56	20240102	185500	0.92	20240108	211500	-11.49	20230511	160000	17.00	20230109	0.23	N	005380	5000	11579 억	71486833	N	N	1849	N	N
78	20240108	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	-1600	5	-0.85	60093386200	321880	73.12	187600	188900	185500	243000	131200	187300	186701.15	33.79	-3366	-72202	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	392814	6.98	0.61	12	0.15	26592.00	303544.00	211500	20230511	-12.20	154000	20230102	20.58	202500	-8.30	20240102	185500	0.11	20240108	211500	-12.20	20230511	160000	16.06	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	1849	N	N
79	20240108	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1400	5	-0.75	51827722600	277393	63.01	187600	188900	185500	243000	131200	187300	186838.57	33.79	-3366	-62866	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	393237	6.99	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.10	154000	20230102	20.71	202500	-8.20	20240102	185500	0.22	20240108	211500	-12.10	20230511	160000	16.19	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
80	20240108	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1400	5	-0.75	47252849200	252792	57.42	187600	188900	185500	243000	131200	187300	186923.80	33.79	-3366	-59838	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	393237	6.99	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.10	154000	20230102	20.71	202500	-8.20	20240102	185500	0.22	20240108	211500	-12.10	20230511	160000	16.19	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
81	20240108	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1400	5	-0.75	41941324500	224199	50.93	187600	188900	185700	243000	131200	187300	187071.84	33.79	-3366	-57939	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	393237	6.99	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.10	154000	20230102	20.71	202500	-8.20	20240102	185700	0.11	20240108	211500	-12.10	20230511	160000	16.19	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
82	20240108	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-1100	5	-0.59	34101383700	182048	41.35	187600	188900	186000	243000	131200	187300	187320.84	33.79	-3366	-42449	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	393872	7.00	0.61	12	0.09	26592.00	303544.00	211500	20230511	-11.96	154000	20230102	20.91	202500	-8.05	20240102	186000	0.11	20240108	211500	-11.96	20230511	160000	16.38	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
83	20240108	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	-600	5	-0.32	25498994500	135864	30.86	187600	188900	186600	243000	131200	187300	187680.35	33.79	-3366	-26544	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	394929	7.02	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.73	154000	20230102	21.23	202500	-7.80	20240102	186600	0.05	20240108	211500	-11.73	20230511	160000	16.69	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
84	20240108	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	300	2	0.16	14896941200	79303	18.01	187600	188900	187200	243000	131200	187300	187848.55	33.79	-3366	-7069	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	396833	7.05	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.30	154000	20230102	21.82	202500	-7.36	20240102	187200	0.21	20240108	211500	-11.30	20230511	160000	17.25	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
85	20240108	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	1100	2	0.59	1657985400	8822	2.00	187600	188500	187600	243000	131200	187300	187939.18	33.79	-3366	3154	191633	189466	188333	186166	185033	188900	185600	11580	55700	5000	146090	100	1	211531506	398525	7.08	0.62	12	0.00	26592.00	303544.00	211500	20230511	-10.92	154000	20230102	22.34	202500	-6.96	20240102	187200	0.64	20240105	211500	-10.92	20230511	160000	17.75	20230109	0.22	N	005380	5000	11579 억	71477663	N	N	909	N	N
86	20240105	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	-2700	5	-1.42	82446640900	437608	86.49	190100	190500	187200	247000	133000	190000	188403.38	33.82	39711	-65120	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	396199	7.04	0.62	12	0.21	26592.00	303544.00	211500	20230511	-11.44	150500	20221229	24.45	202500	-7.51	20240102	187200	0.05	20240105	211500	-11.44	20230511	157500	18.92	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	909	N	N
87	20240105	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	-2400	5	-1.26	72571636700	384926	76.08	190100	190500	187200	247000	133000	190000	188533.97	33.82	39711	-58815	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	396833	7.05	0.62	12	0.18	26592.00	303544.00	211500	20230511	-11.30	150500	20221229	24.65	202500	-7.36	20240102	187200	0.21	20240105	211500	-11.30	20230511	157500	19.11	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
88	20240105	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	-2800	5	-1.47	61279605700	324691	64.17	190100	190500	187200	247000	133000	190000	188732.05	33.82	39711	-57722	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	395987	7.04	0.62	12	0.15	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	202500	-7.56	20240102	187200	0.00	20240105	211500	-11.49	20230511	157500	18.86	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
89	20240105	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	-2000	5	-1.05	47617561500	251852	49.78	190100	190500	188000	247000	133000	190000	189069.60	33.82	39711	-36115	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	397679	7.07	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.11	150500	20221229	24.92	202500	-7.16	20240102	188000	0.00	20240105	211500	-11.11	20230511	157500	19.37	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
90	20240105	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	-1500	5	-0.79	37591514900	198622	39.25	190100	190500	188500	247000	133000	190000	189261.56	33.82	39711	-27372	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	398737	7.09	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.87	150500	20221229	25.25	202500	-6.91	20240102	188500	0.00	20240105	211500	-10.87	20230511	157500	19.68	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
91	20240105	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188700	-1300	5	-0.68	30120010100	159021	31.43	190100	190500	188600	247000	133000	190000	189408.99	33.82	39711	-24956	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	399160	7.10	0.62	12	0.08	26592.00	303544.00	211500	20230511	-10.78	150500	20221229	25.38	202500	-6.81	20240102	188600	0.05	20240105	211500	-10.78	20230511	157500	19.81	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
92	20240105	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189300	-700	5	-0.37	16597678200	87449	17.28	190100	190500	189300	247000	133000	190000	189798.36	33.82	39711	-13094	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	400429	7.12	0.62	12	0.04	26592.00	303544.00	211500	20230511	-10.50	150500	20221229	25.78	202500	-6.52	20240102	189100	0.11	20240104	211500	-10.50	20230511	157500	20.19	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
93	20240105	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	-300	5	-0.16	1566568300	8251	1.63	190100	190100	189500	247000	133000	190000	189863.95	33.82	39711	-970	194333	192166	190633	188466	186933	191400	187700	11580	57000	5000	148200	100	1	211531506	401275	7.13	0.62	12	0.00	26592.00	303544.00	211500	20230511	-10.31	150500	20221229	26.05	202500	-6.32	20240102	189100	0.32	20240104	211500	-10.31	20230511	157500	20.44	20230106	0.21	N	005380	5000	11579 억	71536402	N	N	2663	N	N
94	20240104	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190000	-3800	5	-1.96	95758553100	503562	91.78	192000	192800	189100	251500	135700	193800	190162.59	33.77	-47333	-33415	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401910	7.15	0.63	12	0.24	26592.00	303544.00	211500	20230511	-10.17	150500	20221229	26.25	202500	-6.17	20240102	189100	0.48	20240104	211500	-10.17	20230511	157500	20.63	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	2663	N	N
95	20240104	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189800	-4000	5	-2.06	84701909600	445375	81.17	192000	192800	189100	251500	135700	193800	190180.80	33.77	-47333	-30330	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401487	7.14	0.63	12	0.21	26592.00	303544.00	211500	20230511	-10.26	150500	20221229	26.11	202500	-6.27	20240102	189100	0.37	20240104	211500	-10.26	20230511	157500	20.51	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
96	20240104	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	-4200	5	-2.17	74747419900	392873	71.60	192000	192800	189100	251500	135700	193800	190258.15	33.77	-47333	-34172	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401064	7.13	0.62	12	0.19	26592.00	303544.00	211500	20230511	-10.35	150500	20221229	25.98	202500	-6.37	20240102	189100	0.26	20240104	211500	-10.35	20230511	157500	20.38	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
97	20240104	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	-4200	5	-2.17	66019632900	346897	63.22	192000	192800	189100	251500	135700	193800	190314.43	33.77	-47333	-33790	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401064	7.13	0.62	12	0.16	26592.00	303544.00	211500	20230511	-10.35	150500	20221229	25.98	202500	-6.37	20240102	189100	0.26	20240104	211500	-10.35	20230511	157500	20.38	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
98	20240104	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189800	-4000	5	-2.06	57958549000	304429	55.48	192000	192800	189100	251500	135700	193800	190384.04	33.77	-47333	-30461	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401487	7.14	0.63	12	0.14	26592.00	303544.00	211500	20230511	-10.26	150500	20221229	26.11	202500	-6.27	20240102	189100	0.37	20240104	211500	-10.26	20230511	157500	20.51	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
99	20240104	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189800	-4000	5	-2.06	47895043400	251372	45.81	192000	192800	189100	251500	135700	193800	190534.04	33.77	-47333	-25101	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	401487	7.14	0.63	12	0.12	26592.00	303544.00	211500	20230511	-10.26	150500	20221229	26.11	202500	-6.27	20240102	189100	0.37	20240104	211500	-10.26	20230511	157500	20.51	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
100	20240104	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191200	-2600	5	-1.34	32657259200	171338	31.23	192000	192800	189100	251500	135700	193800	190600.69	33.77	-47333	-11927	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	404448	7.19	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.60	150500	20221229	27.04	202500	-5.58	20240102	189100	1.11	20240104	211500	-9.60	20230511	157500	21.40	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
101	20240104	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-3200	5	-1.65	5372741700	28078	5.12	192000	192800	190500	251500	135700	193800	191347.35	33.77	-47333	-6365	201400	197600	195700	191900	190000	196650	190950	11580	57700	5000	151160	100	1	211531506	403179	7.17	0.63	12	0.01	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	202500	-5.88	20240102	190500	0.05	20240104	211500	-9.88	20230511	157500	21.02	20230104	0.21	N	005380	5000	11579 억	71424500	N	N	6739	N	N
102	20240103	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193800	-6700	5	-3.34	106936409200	546358	146.46	199100	199500	193800	260500	140500	200500	195731.38	33.58	-38824	-68954	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	409948	7.29	0.64	12	0.26	26592.00	303544.00	211500	20230511	-8.37	150500	20221229	28.77	202500	-4.30	20240102	193800	0.00	20240103	211500	-8.37	20230511	156000	24.23	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	6739	N	N
103	20240103	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194800	-5700	5	-2.84	92120231600	470043	126.00	199100	199500	194400	260500	140500	200500	195982.39	33.58	-38824	-51415	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	412063	7.33	0.64	12	0.22	26592.00	303544.00	211500	20230511	-7.90	150500	20221229	29.44	202500	-3.80	20240102	194400	0.21	20240103	211500	-7.90	20230511	156000	24.87	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
104	20240103	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195000	-5500	5	-2.74	81386624100	414997	111.24	199100	199500	194400	260500	140500	200500	196113.57	33.58	-38824	-39333	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	412486	7.33	0.64	12	0.20	26592.00	303544.00	211500	20230511	-7.80	150500	20221229	29.57	202500	-3.70	20240102	194400	0.31	20240103	211500	-7.80	20230511	156000	25.00	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
105	20240103	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195700	-4800	5	-2.39	72312202200	368533	98.79	199100	199500	194400	260500	140500	200500	196216.15	33.58	-38824	-36294	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	413967	7.36	0.64	12	0.17	26592.00	303544.00	211500	20230511	-7.47	150500	20221229	30.03	202500	-3.36	20240102	194400	0.67	20240103	211500	-7.47	20230511	156000	25.45	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
106	20240103	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195400	-5100	5	-2.54	65500157000	333666	89.44	199100	199500	194400	260500	140500	200500	196304.33	33.58	-38824	-33042	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	413333	7.35	0.64	12	0.16	26592.00	303544.00	211500	20230511	-7.61	150500	20221229	29.83	202500	-3.51	20240102	194400	0.51	20240103	211500	-7.61	20230511	156000	25.26	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
107	20240103	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	196000	-4500	5	-2.24	56297427700	286625	76.83	199100	199500	194400	260500	140500	200500	196414.67	33.58	-38824	-26422	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	414602	7.37	0.65	12	0.14	26592.00	303544.00	211500	20230511	-7.33	150500	20221229	30.23	202500	-3.21	20240102	194400	0.82	20240103	211500	-7.33	20230511	156000	25.64	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
108	20240103	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195600	-4900	5	-2.44	35902722200	182236	48.85	199100	199500	195500	260500	140500	200500	197011.89	33.58	-38824	-20916	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	413756	7.36	0.64	12	0.09	26592.00	303544.00	211500	20230511	-7.52	150500	20221229	29.97	202500	-3.41	20240102	195500	0.05	20240103	211500	-7.52	20230511	156000	25.38	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
109	20240103	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198200	-2300	5	-1.15	3328214600	16744	4.49	199100	199500	198000	260500	140500	200500	198768.72	33.58	-38824	-5223	203633	202066	200933	199366	198233	201500	198800	11580	60000	5000	156390	100	1	211531506	419255	7.45	0.65	12	0.01	26592.00	303544.00	211500	20230511	-6.29	150500	20221229	31.69	202500	-2.12	20240102	198000	0.10	20240103	211500	-6.29	20230511	156000	27.05	20230103	0.22	N	005380	5000	11579 억	71025053	N	N	757	N	N
110	20240102	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	-3000	5	-1.47	74527635500	371663	48.49	202000	202500	199800	264500	142500	203500	200522.30	33.60	42803	-49541	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	500	1	211531506	424121	7.54	0.66	12	0.18	26592.00	303544.00	211500	20230511	-5.20	150500	20221229	33.22	202500	-0.99	20240102	199800	0.35	20240102	211500	-5.20	20230511	154000	30.19	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	757	N	N
111	20240102	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-2500	5	-1.23	63045829000	314450	41.02	202000	202500	199800	264500	142500	203500	200492.59	33.60	42803	-42355	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	500	1	211531506	425178	7.56	0.66	12	0.15	26592.00	303544.00	211500	20230511	-4.96	150500	20221229	33.55	202500	-0.74	20240102	199800	0.60	20240102	211500	-4.96	20230511	154000	30.52	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
112	20240102	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	-3000	5	-1.47	49174625500	245468	32.02	202000	202500	199800	264500	142500	203500	200326.06	33.60	42803	-45396	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	500	1	211531506	424121	7.54	0.66	12	0.12	26592.00	303544.00	211500	20230511	-5.20	150500	20221229	33.22	202500	-0.99	20240102	199800	0.35	20240102	211500	-5.20	20230511	154000	30.19	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
113	20240102	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	-3600	5	-1.77	38509092200	192144	25.07	202000	202500	199800	264500	142500	203500	200412.88	33.60	42803	-47990	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	100	1	211531506	422851	7.52	0.66	12	0.09	26592.00	303544.00	211500	20230511	-5.48	150500	20221229	32.82	202500	-1.28	20240102	199800	0.05	20240102	211500	-5.48	20230511	154000	29.81	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
114	20240102	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	-3600	5	-1.77	32800981500	163598	21.34	202000	202500	199800	264500	142500	203500	200491.73	33.60	42803	-41108	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	100	1	211531506	422851	7.52	0.66	12	0.08	26592.00	303544.00	211500	20230511	-5.48	150500	20221229	32.82	202500	-1.28	20240102	199800	0.05	20240102	211500	-5.48	20230511	154000	29.81	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
115	20240102	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	-3600	5	-1.77	23816781900	118666	15.48	202000	202500	199800	264500	142500	203500	200697.00	33.60	42803	-26101	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	100	1	211531506	422851	7.52	0.66	12	0.06	26592.00	303544.00	211500	20230511	-5.48	150500	20221229	32.82	202500	-1.28	20240102	199800	0.05	20240102	211500	-5.48	20230511	154000	29.81	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
116	20240102	100200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-2500	5	-1.23	3087483500	15301	2.00	202000	202500	200500	264500	142500	203500	201747.50	33.60	42803	-6227	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	500	1	211531506	425178	7.56	0.66	12	0.01	26592.00	303544.00	211500	20230511	-4.96	150500	20221229	33.55	202500	-0.74	20240102	200500	0.25	20240102	211500	-4.96	20230511	154000	30.52	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N
117	20240102	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	0	3	0.00	0	0	0.00	0	0	0	264500	142500	203500	0.00	33.60	42803	0	206900	205200	201800	200100	196700	206050	200950	11580	61000	5000	158730	500	1	211531506	430467	7.65	0.67	12	0.00	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	0	0.00	0	0	0.00	0	211500	-3.78	20230511	154000	32.14	20230102	0.22	N	005380	5000	11579 억	71065376	N	N	2531	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History