KissMeData/005380/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	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	20240930	160209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-10500	5	-4.13	189753502500	768774	155.67	255500	256000	244000	330500	178500	254500	246838.81	41.40	-135607	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	510976	5.60	0.71	12	0.37	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	3107	N	N
3	20240930	150210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-9000	5	-3.54	147040832500	594037	120.29	255500	256000	245000	330500	178500	254500	247527.18	41.40	-94363	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	514117	5.63	0.72	12	0.28	43589.00	341739.00	299500	20240628	-18.03	169300	20231031	45.01	299500	-18.03	20240628	179800	36.54	20240122	299500	-18.03	20240628	169300	45.01	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
4	20240930	140210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-9000	5	-3.54	119892265000	483756	97.96	255500	256000	245000	330500	178500	254500	247835.19	41.40	-84113	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	514117	5.63	0.72	12	0.23	43589.00	341739.00	299500	20240628	-18.03	169300	20231031	45.01	299500	-18.03	20240628	179800	36.54	20240122	299500	-18.03	20240628	169300	45.01	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
5	20240930	130209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-8500	5	-3.34	102742674500	414019	83.83	255500	256000	245000	330500	178500	254500	248158.16	41.40	-67498	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	515164	5.64	0.72	12	0.20	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
6	20240930	120210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-9500	5	-3.73	87721234500	352882	71.45	255500	256000	245000	330500	178500	254500	248583.90	41.40	-66681	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	513070	5.62	0.72	12	0.17	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
7	20240930	110209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-8500	5	-3.34	73994697000	297009	60.14	255500	256000	245500	330500	178500	254500	249131.47	41.40	-55638	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	515164	5.64	0.72	12	0.14	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
8	20240930	100208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-6500	5	-2.55	45230402000	180601	36.57	255500	256000	247500	330500	178500	254500	250442.10	41.40	-31314	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	519352	5.69	0.73	12	0.09	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
9	20240930	090203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-1000	5	-0.39	5730372500	22486	4.55	255500	256000	253500	330500	178500	254500	254842.95	41.40	2105	261166	257832	255666	252332	250166	256750	251250	11580	76000	5000	193420	500	1	209416191	530870	5.82	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.22	N	005380	5000	11579 억	86703395	N	N	6182	N	N
10	20240927	160209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	-4500	5	-1.74	120303731500	469377	61.20	257500	259000	253500	336500	181500	259000	256308.99	41.34	-14908	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	532964	5.84	0.74	12	0.22	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	6182	N	N
11	20240927	150209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	-3500	5	-1.35	103519909500	403508	52.61	257500	259000	253500	336500	181500	259000	256548.69	41.34	-6645	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	535058	5.86	0.75	12	0.19	43589.00	341739.00	299500	20240628	-14.69	169300	20231031	50.92	299500	-14.69	20240628	179800	42.10	20240122	299500	-14.69	20240628	169300	50.92	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
12	20240927	140210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	-2500	5	-0.97	87286099500	340096	44.34	257500	259000	253500	336500	181500	259000	256650.06	41.34	-5360	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	537153	5.88	0.75	12	0.16	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
13	20240927	130209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	-3000	5	-1.16	76709905500	298933	38.98	257500	259000	253500	336500	181500	259000	256610.87	41.34	-9351	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	536105	5.87	0.75	12	0.14	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
14	20240927	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	-2500	5	-0.97	71179234000	277370	36.16	257500	259000	253500	336500	181500	259000	256620.35	41.34	-11731	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	537153	5.88	0.75	12	0.13	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
15	20240927	110210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	-2000	5	-0.77	60531190500	235929	30.76	257500	259000	253500	336500	181500	259000	256563.34	41.34	-16379	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	538200	5.90	0.75	12	0.11	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
16	20240927	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	-3000	5	-1.16	34849633000	136370	17.78	257500	257500	253500	336500	181500	259000	255547.29	41.34	-12210	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	536105	5.87	0.75	12	0.07	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
17	20240927	090210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	-4000	5	-1.54	5229743500	20451	2.67	257500	257500	253500	336500	181500	259000	255690.25	41.34	-3735	266666	262832	255166	251332	243666	264750	253250	11580	77500	5000	196840	500	1	209416191	534011	5.85	0.75	12	0.01	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.22	N	005380	5000	11579 억	86576995	N	N	1049	N	N
18	20240926	160206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	7500	2	2.98	194328332000	763367	132.63	250000	259000	247500	326500	176500	251500	254561.45	41.23	232778	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	542388	5.94	0.76	12	0.36	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1049	N	N
19	20240926	150209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	5000	2	1.99	153214501500	604165	104.97	250000	257000	247500	326500	176500	251500	253598.10	41.23	153978	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	537153	5.88	0.75	12	0.29	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
20	20240926	140209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	4500	2	1.79	125684732000	496738	86.30	250000	256000	247500	326500	176500	251500	253021.03	41.23	120437	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	536105	5.87	0.75	12	0.24	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
21	20240926	130208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	3000	2	1.19	97105419500	384599	66.82	250000	255000	247500	326500	176500	251500	252485.57	41.23	60053	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	532964	5.84	0.74	12	0.18	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
22	20240926	120210	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	3000	2	1.19	83941299000	332807	57.82	250000	255000	247500	326500	176500	251500	252222.77	41.23	50571	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	532964	5.84	0.74	12	0.16	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
23	20240926	110208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	1000	2	0.40	54973637500	218699	38.00	250000	253500	247500	326500	176500	251500	251366.49	41.23	15253	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	528776	5.79	0.74	12	0.10	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
24	20240926	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	1000	2	0.40	38610764500	153935	26.74	250000	253000	247500	326500	176500	251500	250823.88	41.23	3227	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	528776	5.79	0.74	12	0.07	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
25	20240926	090208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-3000	5	-1.19	8237088500	33058	5.74	250000	251000	247500	326500	176500	251500	249150.77	41.23	-3514	259500	255500	253000	249000	246500	254250	247750	11580	75000	5000	191140	500	1	209416191	520399	5.70	0.73	12	0.02	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86351722	N	N	1614	N	N
26	20240925	160207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-1500	5	-0.59	143223127000	564503	131.44	255500	257000	250500	328500	177500	253000	253716.95	41.23	-26518	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	526682	5.77	0.74	12	0.27	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	1614	N	N
27	20240925	150208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-2000	5	-0.79	123605943000	486462	113.27	255500	257000	251000	328500	177500	253000	254091.80	41.23	-36352	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	525635	5.76	0.73	12	0.23	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
28	20240925	140208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	500	2	0.20	107636187000	423069	98.51	255500	257000	251000	328500	177500	253000	254417.76	41.23	-36261	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	530870	5.82	0.74	12	0.20	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
29	20240925	130209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-500	5	-0.20	97947351000	384788	89.60	255500	257000	251000	328500	177500	253000	254549.10	41.23	-36815	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	528776	5.79	0.74	12	0.18	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
30	20240925	120208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-1000	5	-0.40	86042392000	337513	78.59	255500	257000	251500	328500	177500	253000	254930.93	41.23	-32922	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	527729	5.78	0.74	12	0.16	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
31	20240925	110208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	1500	2	0.59	73576213000	288323	67.14	255500	257000	253500	328500	177500	253000	255187.20	41.23	-20186	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	532964	5.84	0.74	12	0.14	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
32	20240925	100209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	2000	2	0.79	60105158000	235331	54.80	255500	257000	253500	328500	177500	253000	255407.48	41.23	-9276	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	534011	5.85	0.75	12	0.11	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
33	20240925	090209	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	1500	2	0.59	13281596000	52029	12.11	255500	256000	254500	328500	177500	253000	255275.48	41.23	-6826	256333	254666	251333	249666	246333	255500	250500	11580	75500	5000	192280	500	1	209416191	532964	5.84	0.74	12	0.02	43589.00	341739.00	299500	20240628	-15.03	169300	20231031	50.32	299500	-15.03	20240628	179800	41.55	20240122	299500	-15.03	20240628	169300	50.32	20231031	0.23	N	005380	5000	11579 억	86348667	N	N	546	N	N
34	20240924	160208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	4000	2	1.61	106931337500	425599	87.80	249000	253000	248000	323500	174500	249000	251242.72	41.15	32108	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	529823	5.80	0.74	12	0.20	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	546	N	N
35	20240924	150207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2500	2	1.00	86608307000	345118	71.20	249000	253000	248000	323500	174500	249000	250954.57	41.15	18595	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	526682	5.77	0.74	12	0.16	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
36	20240924	140206	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	2000	2	0.80	60674532500	242071	49.94	249000	252500	248000	323500	174500	249000	250649.87	41.15	14900	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	525635	5.76	0.73	12	0.12	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
37	20240924	130207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	2000	2	0.80	45988715000	183480	37.85	249000	252500	248000	323500	174500	249000	250649.92	41.15	10448	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	525635	5.76	0.73	12	0.09	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
38	20240924	120207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	1500	2	0.60	42054539500	167773	34.61	249000	252500	248000	323500	174500	249000	250666.54	41.15	10484	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	524588	5.75	0.73	12	0.08	43589.00	341739.00	299500	20240628	-16.36	169300	20231031	47.96	299500	-16.36	20240628	179800	39.32	20240122	299500	-16.36	20240628	169300	47.96	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
39	20240924	110207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	1000	2	0.40	37989533000	151524	31.26	249000	252500	248000	323500	174500	249000	250719.94	41.15	8132	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	523540	5.74	0.73	12	0.07	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
40	20240924	100207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	1500	2	0.60	28954394000	115444	23.82	249000	252500	248000	323500	174500	249000	250814.07	41.15	10143	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	524588	5.75	0.73	12	0.06	43589.00	341739.00	299500	20240628	-16.36	169300	20231031	47.96	299500	-16.36	20240628	179800	39.32	20240122	299500	-16.36	20240628	169300	47.96	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
41	20240924	090207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	1000	2	0.40	3710702000	14899	3.07	249000	250000	248000	323500	174500	249000	249058.38	41.15	-2871	254000	251500	249000	246500	244000	250250	245250	11580	74500	5000	189240	500	1	209416191	523540	5.74	0.73	12	0.01	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.24	N	005380	5000	11579 억	86184317	N	N	99	N	N
42	20240923	160207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-1500	5	-0.60	82150357000	331249	40.93	251500	251500	246500	325500	175500	250500	247993.69	41.13	-91302	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	521446	5.71	0.73	12	0.16	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	99	N	N
43	20240923	150207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-3500	5	-1.40	69982948500	282196	34.87	251500	251500	246500	325500	175500	250500	247987.17	41.13	-84689	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	517258	5.67	0.72	12	0.13	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
44	20240923	140208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-3000	5	-1.20	60687851000	244601	30.22	251500	251500	246500	325500	175500	250500	248101.93	41.13	-67294	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	518305	5.68	0.72	12	0.12	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
45	20240923	130207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-3000	5	-1.20	52662164500	212235	26.22	251500	251500	246500	325500	175500	250500	248122.65	41.13	-51585	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	518305	5.68	0.72	12	0.10	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
46	20240923	120207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-3500	5	-1.40	46513072500	187380	23.15	251500	251500	246500	325500	175500	250500	248219.09	41.13	-40769	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	517258	5.67	0.72	12	0.09	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
47	20240923	110207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-2500	5	-1.00	39306781000	158224	19.55	251500	251500	247000	325500	175500	250500	248414.62	41.13	-25427	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	519352	5.69	0.73	12	0.08	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
48	20240923	100207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-2000	5	-0.80	30279781500	121788	15.05	251500	251500	247000	325500	175500	250500	248614.90	41.13	-11572	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	520399	5.70	0.73	12	0.06	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
49	20240923	090207	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-1500	5	-0.60	5951551000	23745	2.93	251500	251500	249000	325500	175500	250500	250649.29	41.13	-3168	253166	251832	249666	248332	246166	252500	249000	11580	75000	5000	190380	500	1	209416191	521446	5.71	0.73	12	0.01	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.26	N	005380	5000	11579 억	86140235	N	N	593	N	N
50	20240913	160201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	5000	2	2.16	123952804500	522020	79.09	237500	240500	234500	301500	162500	232000	237450.49	40.93	45049	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	496316	5.44	0.69	12	0.25	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	3661	N	N
51	20240913	150202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	5000	2	2.16	109599231000	461427	69.91	237500	240500	234500	301500	162500	232000	237523.70	40.93	28898	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	496316	5.44	0.69	12	0.22	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
52	20240913	140203	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	4500	2	1.94	99801416000	420061	63.64	237500	240500	234500	301500	162500	232000	237589.40	40.93	29210	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	495269	5.43	0.69	12	0.20	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
53	20240913	130201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	6000	2	2.59	93107206500	391836	59.36	237500	240500	234500	301500	162500	232000	237619.40	40.93	29692	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	498411	5.46	0.70	12	0.19	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
54	20240913	120202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	5500	2	2.37	83675603000	352179	53.35	237500	240500	234500	301500	162500	232000	237595.74	40.93	24995	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	497363	5.45	0.69	12	0.17	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
55	20240913	110202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	6000	2	2.59	74961799000	315474	47.79	237500	240500	234500	301500	162500	232000	237618.40	40.93	19425	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	498411	5.46	0.70	12	0.15	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
56	20240913	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	3500	2	1.51	57899805000	243353	36.87	237500	240500	235000	301500	162500	232000	237927.90	40.93	5751	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	493175	5.40	0.69	12	0.12	43589.00	341739.00	299500	20240628	-21.37	169300	20231031	39.10	299500	-21.37	20240628	179800	30.98	20240122	299500	-21.37	20240628	169300	39.10	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
57	20240913	090202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	6000	2	2.59	13540748500	56998	8.64	237500	239000	236500	301500	162500	232000	237576.28	40.93	102	236333	234166	229833	227666	223333	235250	228750	11580	69500	5000	176320	500	1	209416191	498411	5.46	0.70	12	0.03	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.27	N	005380	5000	11579 억	85723504	N	N	2249	N	N
58	20240912	160202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	8500	2	3.80	151096165000	655967	83.89	226000	232000	225500	290500	156500	223500	230334.12	40.86	124151	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	485846	5.32	0.68	12	0.31	43589.00	341739.00	299500	20240628	-22.54	169300	20231031	37.03	299500	-22.54	20240628	179800	29.03	20240122	299500	-22.54	20240628	169300	37.03	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	2226	N	N
59	20240912	150201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	7000	2	3.13	96821957000	421910	53.96	226000	231500	225500	290500	156500	223500	229485.54	40.86	120778	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	482704	5.29	0.67	12	0.20	43589.00	341739.00	299500	20240628	-23.04	169300	20231031	36.15	299500	-23.04	20240628	179800	28.20	20240122	299500	-23.04	20240628	169300	36.15	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
60	20240912	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	6500	2	2.91	86454227000	376920	48.20	226000	231500	225500	290500	156500	223500	229370.98	40.86	116822	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	481657	5.28	0.67	12	0.18	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
61	20240912	130201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	7000	2	3.13	75058429000	327417	41.87	226000	231500	225500	290500	156500	223500	229244.98	40.86	122910	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	482704	5.29	0.67	12	0.16	43589.00	341739.00	299500	20240628	-23.04	169300	20231031	36.15	299500	-23.04	20240628	179800	28.20	20240122	299500	-23.04	20240628	169300	36.15	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
62	20240912	120201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	6500	2	2.91	70285876000	306705	39.22	226000	231500	225500	290500	156500	223500	229165.31	40.86	117867	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	481657	5.28	0.67	12	0.15	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
63	20240912	110201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	6500	2	2.91	62303985000	271982	34.78	226000	231500	225500	290500	156500	223500	229074.91	40.86	107490	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	481657	5.28	0.67	12	0.13	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
64	20240912	100201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	8000	2	3.58	49582888500	216684	27.71	226000	231500	225500	290500	156500	223500	228826.97	40.86	89001	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	484798	5.31	0.68	12	0.10	43589.00	341739.00	299500	20240628	-22.70	169300	20231031	36.74	299500	-22.70	20240628	179800	28.75	20240122	299500	-22.70	20240628	169300	36.74	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
65	20240912	090201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	3500	2	1.57	6551936500	28931	3.70	226000	228000	225500	290500	156500	223500	226472.61	40.86	12441	234166	228832	225166	219832	216166	227000	218000	11580	67000	5000	169860	500	1	209416191	475375	5.21	0.66	12	0.01	43589.00	341739.00	299500	20240628	-24.21	169300	20231031	34.08	299500	-24.21	20240628	179800	26.25	20240122	299500	-24.21	20240628	169300	34.08	20231031	0.28	N	005380	5000	11579 억	85566221	N	N	21	N	N
66	20240911	160200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-7500	5	-3.25	172352626500	769183	210.75	229500	230500	221500	300000	162000	231000	224069.25	40.97	-88540	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	468045	5.13	0.65	12	0.37	43589.00	341739.00	299500	20240628	-25.38	169300	20231031	32.01	299500	-25.38	20240628	179800	24.30	20240122	299500	-25.38	20240628	169300	32.01	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	21	N	N
67	20240911	150159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-8500	5	-3.68	161086408000	718685	196.91	229500	230500	221500	300000	162000	231000	224135.66	40.97	-101420	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	465951	5.10	0.65	12	0.34	43589.00	341739.00	299500	20240628	-25.71	169300	20231031	31.42	299500	-25.71	20240628	179800	23.75	20240122	299500	-25.71	20240628	169300	31.42	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
68	20240911	140201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-8000	5	-3.46	133704831000	595589	163.19	229500	230500	222500	300000	162000	231000	224486.24	40.97	-106427	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	466998	5.12	0.65	12	0.28	43589.00	341739.00	299500	20240628	-25.54	169300	20231031	31.72	299500	-25.54	20240628	179800	24.03	20240122	299500	-25.54	20240628	169300	31.72	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
69	20240911	130159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-8000	5	-3.46	117787721000	524289	143.65	229500	230500	222500	300000	162000	231000	224655.70	40.97	-122746	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	466998	5.12	0.65	12	0.25	43589.00	341739.00	299500	20240628	-25.54	169300	20231031	31.72	299500	-25.54	20240628	179800	24.03	20240122	299500	-25.54	20240628	169300	31.72	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
70	20240911	120202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-7500	5	-3.25	110116223000	489951	134.24	229500	230500	222500	300000	162000	231000	224743.00	40.97	-119895	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	468045	5.13	0.65	12	0.23	43589.00	341739.00	299500	20240628	-25.38	169300	20231031	32.01	299500	-25.38	20240628	179800	24.30	20240122	299500	-25.38	20240628	169300	32.01	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
71	20240911	110158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-8000	5	-3.46	98353579000	437292	119.81	229500	230500	222500	300000	162000	231000	224908.06	40.97	-118829	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	466998	5.12	0.65	12	0.21	43589.00	341739.00	299500	20240628	-25.54	169300	20231031	31.72	299500	-25.54	20240628	179800	24.03	20240122	299500	-25.54	20240628	169300	31.72	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
72	20240911	100158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-6500	5	-2.81	68959996000	305729	83.77	229500	230500	223000	300000	162000	231000	225550.20	40.97	-100465	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	470139	5.15	0.66	12	0.15	43589.00	341739.00	299500	20240628	-25.04	169300	20231031	32.60	299500	-25.04	20240628	179800	24.86	20240122	299500	-25.04	20240628	169300	32.60	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
73	20240911	090201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1500	5	-0.65	5912536500	25752	7.06	229500	230500	229000	300000	162000	231000	229567.08	40.97	-9085	233666	232332	229666	228332	225666	233000	229000	11580	69000	5000	175560	500	1	209416191	480610	5.27	0.67	12	0.01	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.28	N	005380	5000	11579 억	85795510	N	N	157	N	N
74	20240910	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	1500	2	0.65	83317295000	362955	56.88	229500	231000	227000	298000	161000	229500	229547.68	40.99	820	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	483751	5.30	0.68	12	0.17	43589.00	341739.00	299500	20240628	-22.87	169300	20231031	36.44	299500	-22.87	20240628	179800	28.48	20240122	299500	-22.87	20240628	169300	36.44	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	157	N	N
75	20240910	150200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	500	2	0.22	67281093500	293481	45.99	229500	231000	227000	298000	161000	229500	229251.90	40.99	-17664	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	481657	5.28	0.67	12	0.14	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
76	20240910	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	0	3	0.00	57004866500	248778	38.99	229500	231000	227000	298000	161000	229500	229139.40	40.99	-30079	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	480610	5.27	0.67	12	0.12	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
77	20240910	130200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	0	3	0.00	50155382000	218914	34.31	229500	231000	227000	298000	161000	229500	229109.86	40.99	-29863	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	480610	5.27	0.67	12	0.10	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
78	20240910	120158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	0	3	0.00	44328969000	193508	30.33	229500	231000	227000	298000	161000	229500	229080.67	40.99	-28889	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	480610	5.27	0.67	12	0.09	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
79	20240910	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	500	2	0.22	37409287000	163333	25.60	229500	231000	227000	298000	161000	229500	229036.73	40.99	-24862	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	481657	5.28	0.67	12	0.08	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
80	20240910	100200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	0	3	0.00	25779080000	112720	17.67	229500	230500	227000	298000	161000	229500	228699.67	40.99	-20664	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	480610	5.27	0.67	12	0.05	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
81	20240910	090159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-1500	5	-0.65	6585554500	28755	4.51	229500	230000	227500	298000	161000	229500	229021.84	40.99	-12864	235166	232332	228666	225832	222166	233750	227250	11580	68500	5000	174420	500	1	209416191	477469	5.23	0.67	12	0.01	43589.00	341739.00	299500	20240628	-23.87	169300	20231031	34.67	299500	-23.87	20240628	179800	26.81	20240122	299500	-23.87	20240628	169300	34.67	20231031	0.29	N	005380	5000	11579 억	85835838	N	N	134	N	N
82	20240909	160157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	141531892000	618439	87.09	225500	231500	225000	295500	159500	227500	228852.48	40.94	107583	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	480610	5.27	0.67	12	0.30	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	134	N	N
83	20240909	150157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	2500	2	1.10	126733929000	553928	78.01	225500	231500	225000	295500	159500	227500	228791.59	40.94	94727	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	481657	5.28	0.67	12	0.26	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
84	20240909	140158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	3000	2	1.32	110936708000	485413	68.36	225500	231000	225000	295500	159500	227500	228541.10	40.94	89575	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	482704	5.29	0.67	12	0.23	43589.00	341739.00	299500	20240628	-23.04	169300	20231031	36.15	299500	-23.04	20240628	179800	28.20	20240122	299500	-23.04	20240628	169300	36.15	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
85	20240909	130158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	94589481500	414423	58.36	225500	230500	225000	295500	159500	227500	228244.00	40.94	75366	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	480610	5.27	0.67	12	0.20	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
86	20240909	120157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	83337830000	365428	51.46	225500	230500	225000	295500	159500	227500	228055.57	40.94	63838	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	480610	5.27	0.67	12	0.17	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
87	20240909	110156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	71680925500	314572	44.30	225500	230500	225000	295500	159500	227500	227868.23	40.94	53154	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	480610	5.27	0.67	12	0.15	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
88	20240909	100200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	1000	2	0.44	56639763500	249009	35.07	225500	230000	225000	295500	159500	227500	227460.69	40.94	41357	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	478516	5.24	0.67	12	0.12	43589.00	341739.00	299500	20240628	-23.71	169300	20231031	34.97	299500	-23.71	20240628	179800	27.09	20240122	299500	-23.71	20240628	169300	34.97	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
89	20240909	090157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1500	5	-0.66	14468173500	64082	9.02	225500	227500	225000	295500	159500	227500	225773.00	40.94	23292	234500	231000	227000	223500	219500	229000	221500	11580	68000	5000	172900	500	1	209416191	473281	5.18	0.66	12	0.03	43589.00	341739.00	299500	20240628	-24.54	169300	20231031	33.49	299500	-24.54	20240628	179800	25.70	20240122	299500	-24.54	20240628	169300	33.49	20231031	0.29	N	005380	5000	11579 억	85739520	N	N	154	N	N
90	20240906	160155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	158898381500	699803	79.16	228000	230500	223000	297500	160500	229000	227060.66	40.98	31189	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	476422	5.22	0.67	12	0.33	43589.00	341739.00	299500	20240628	-24.04	169300	20231031	34.38	299500	-24.04	20240628	179800	26.53	20240122	299500	-24.04	20240628	169300	34.38	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	154	N	N
91	20240906	150159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	146772370500	646514	73.13	228000	230500	223000	297500	160500	229000	227020.75	40.98	20861	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	476422	5.22	0.67	12	0.31	43589.00	341739.00	299500	20240628	-24.04	169300	20231031	34.38	299500	-24.04	20240628	179800	26.53	20240122	299500	-24.04	20240628	169300	34.38	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
92	20240906	140158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-500	5	-0.22	129288092000	569773	64.45	228000	230500	223000	297500	160500	229000	226911.06	40.98	22512	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	478516	5.24	0.67	12	0.27	43589.00	341739.00	299500	20240628	-23.71	169300	20231031	34.97	299500	-23.71	20240628	179800	27.09	20240122	299500	-23.71	20240628	169300	34.97	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
93	20240906	130156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	500	2	0.22	113818577000	502202	56.81	228000	230500	223000	297500	160500	229000	226638.37	40.98	17635	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	480610	5.27	0.67	12	0.24	43589.00	341739.00	299500	20240628	-23.37	169300	20231031	35.56	299500	-23.37	20240628	179800	27.64	20240122	299500	-23.37	20240628	169300	35.56	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
94	20240906	120157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-500	5	-0.22	99339811000	439146	49.67	228000	229500	223000	297500	160500	229000	226210.46	40.98	11342	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	478516	5.24	0.67	12	0.21	43589.00	341739.00	299500	20240628	-23.71	169300	20231031	34.97	299500	-23.71	20240628	179800	27.09	20240122	299500	-23.71	20240628	169300	34.97	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
95	20240906	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	83625280500	370207	41.88	228000	229500	223000	297500	160500	229000	225886.71	40.98	4834	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	476422	5.22	0.67	12	0.18	43589.00	341739.00	299500	20240628	-24.04	169300	20231031	34.38	299500	-24.04	20240628	179800	26.53	20240122	299500	-24.04	20240628	169300	34.38	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
96	20240906	100156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-4000	5	-1.75	51247070000	226737	25.65	228000	229500	224000	297500	160500	229000	226018.03	40.98	-12281	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	471186	5.16	0.66	12	0.11	43589.00	341739.00	299500	20240628	-24.87	169300	20231031	32.90	299500	-24.87	20240628	179800	25.14	20240122	299500	-24.87	20240628	169300	32.90	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
97	20240906	090157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-500	5	-0.22	5184709000	22747	2.57	228000	228500	227000	297500	160500	229000	227922.68	40.98	-1112	241666	235332	231166	224832	220666	233250	222750	11580	68500	5000	174040	500	1	209416191	478516	5.24	0.67	12	0.01	43589.00	341739.00	299500	20240628	-23.71	169300	20231031	34.97	299500	-23.71	20240628	179800	27.09	20240122	299500	-23.71	20240628	169300	34.97	20231031	0.29	N	005380	5000	11579 억	85816380	N	N	238	N	N
98	20240905	160156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-3500	5	-1.51	201638163500	872096	92.55	236000	237500	227000	302000	163000	232500	231217.68	41.06	-81970	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	479563	5.25	0.67	12	0.42	43589.00	341739.00	299500	20240628	-23.54	169300	20231031	35.26	299500	-23.54	20240628	179800	27.36	20240122	299500	-23.54	20240628	169300	35.26	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	238	N	N
99	20240905	150158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-3500	5	-1.51	180438050500	779502	82.73	236000	237500	227000	302000	163000	232500	231478.62	41.06	-91162	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	479563	5.25	0.67	12	0.37	43589.00	341739.00	299500	20240628	-23.54	169300	20231031	35.26	299500	-23.54	20240628	179800	27.36	20240122	299500	-23.54	20240628	169300	35.26	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
100	20240905	140157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-4500	5	-1.94	150525222500	648533	68.83	236000	237500	227500	302000	163000	232500	232101.10	41.06	-108856	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	477469	5.23	0.67	12	0.31	43589.00	341739.00	299500	20240628	-23.87	169300	20231031	34.67	299500	-23.87	20240628	179800	26.81	20240122	299500	-23.87	20240628	169300	34.67	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
101	20240905	130157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-4500	5	-1.94	130679191000	561471	59.59	236000	237500	227500	302000	163000	232500	232744.33	41.06	-104527	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	477469	5.23	0.67	12	0.27	43589.00	341739.00	299500	20240628	-23.87	169300	20231031	34.67	299500	-23.87	20240628	179800	26.81	20240122	299500	-23.87	20240628	169300	34.67	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
102	20240905	120155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-500	5	-0.22	96161609500	410869	43.60	236000	237500	231000	302000	163000	232500	234044.47	41.06	-49581	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	485846	5.32	0.68	12	0.20	43589.00	341739.00	299500	20240628	-22.54	169300	20231031	37.03	299500	-22.54	20240628	179800	29.03	20240122	299500	-22.54	20240628	169300	37.03	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
103	20240905	110156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-500	5	-0.22	82682365500	352672	37.43	236000	237500	231000	302000	163000	232500	234445.54	41.06	-47516	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	485846	5.32	0.68	12	0.17	43589.00	341739.00	299500	20240628	-22.54	169300	20231031	37.03	299500	-22.54	20240628	179800	29.03	20240122	299500	-22.54	20240628	169300	37.03	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
104	20240905	100156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	2500	2	1.08	52829007500	224856	23.86	236000	237500	233000	302000	163000	232500	234946.02	41.06	-17643	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	492128	5.39	0.69	12	0.11	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
105	20240905	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	2500	2	1.08	10057330500	42580	4.52	236000	237500	235000	302000	163000	232500	236198.98	41.06	546	239833	236166	232833	229166	225833	238000	231000	11580	69500	5000	176700	500	1	209416191	492128	5.39	0.69	12	0.02	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.29	N	005380	5000	11579 억	85995665	N	N	2505	N	N
106	20240904	160154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-5000	5	-2.11	217725035500	935623	91.32	231000	236500	229500	308500	166500	237500	232705.83	41.07	93194	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	486893	5.33	0.68	12	0.45	43589.00	341739.00	299500	20240628	-22.37	169300	20231031	37.33	299500	-22.37	20240628	179800	29.31	20240122	299500	-22.37	20240628	169300	37.33	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	2505	N	N
107	20240904	150156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-6000	5	-2.53	193262383000	830327	81.05	231000	236500	229500	308500	166500	237500	232754.08	41.07	115319	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	484798	5.31	0.68	12	0.40	43589.00	341739.00	299500	20240628	-22.70	169300	20231031	36.74	299500	-22.70	20240628	179800	28.75	20240122	299500	-22.70	20240628	169300	36.74	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
108	20240904	140157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-5000	5	-2.11	162099230000	695944	67.93	231000	236500	229500	308500	166500	237500	232919.40	41.07	110154	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	486893	5.33	0.68	12	0.33	43589.00	341739.00	299500	20240628	-22.37	169300	20231031	37.33	299500	-22.37	20240628	179800	29.31	20240122	299500	-22.37	20240628	169300	37.33	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
109	20240904	130155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-4500	5	-1.89	148502474500	637592	62.23	231000	236500	229500	308500	166500	237500	232910.86	41.07	115160	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	487940	5.35	0.68	12	0.30	43589.00	341739.00	299500	20240628	-22.20	169300	20231031	37.63	299500	-22.20	20240628	179800	29.59	20240122	299500	-22.20	20240628	169300	37.63	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
110	20240904	120154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-3500	5	-1.47	128708853500	552633	53.94	231000	236500	229500	308500	166500	237500	232900.46	41.07	114692	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	490034	5.37	0.68	12	0.26	43589.00	341739.00	299500	20240628	-21.87	169300	20231031	38.22	299500	-21.87	20240628	179800	30.14	20240122	299500	-21.87	20240628	169300	38.22	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
111	20240904	110154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-3000	5	-1.26	113548066000	488010	47.63	231000	236500	229500	308500	166500	237500	232674.89	41.07	108845	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	491081	5.38	0.69	12	0.23	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
112	20240904	100156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-5500	5	-2.32	84745134000	365005	35.63	231000	235000	229500	308500	166500	237500	232174.09	41.07	82501	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	485846	5.32	0.68	12	0.17	43589.00	341739.00	299500	20240628	-22.54	169300	20231031	37.03	299500	-22.54	20240628	179800	29.03	20240122	299500	-22.54	20240628	169300	37.03	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
113	20240904	090156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-6000	5	-2.53	19262886500	83394	8.14	231000	232500	229500	308500	166500	237500	230980.15	41.07	42616	247833	242666	239333	234166	230833	241000	232500	11580	71000	5000	180500	500	1	209416191	484798	5.31	0.68	12	0.04	43589.00	341739.00	299500	20240628	-22.70	169300	20231031	36.74	299500	-22.70	20240628	179800	28.75	20240122	299500	-22.70	20240628	169300	36.74	20231031	0.26	N	005380	5000	11579 억	86012022	N	N	7	N	N
114	20240903	160153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-8500	5	-3.46	243301123500	1018684	101.19	244000	244500	236000	319500	172500	246000	238841.14	41.16	-144130	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	497363	5.45	0.69	12	0.49	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	7	N	N
115	20240903	150154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-9500	5	-3.86	222447212000	930874	92.47	244000	244500	236000	319500	172500	246000	238964.38	41.16	-139534	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	495269	5.43	0.69	12	0.44	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
116	20240903	140154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-9000	5	-3.66	184863687000	772295	76.72	244000	244500	237000	319500	172500	246000	239367.45	41.16	-134089	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	496316	5.44	0.69	12	0.37	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
117	20240903	130154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-8000	5	-3.25	165223093500	689643	68.51	244000	244500	237500	319500	172500	246000	239575.75	41.16	-125460	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	498411	5.46	0.70	12	0.33	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
118	20240903	120153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-7500	5	-3.05	145237938500	605642	60.16	244000	244500	237500	319500	172500	246000	239806.08	41.16	-115675	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	499458	5.47	0.70	12	0.29	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
119	20240903	110153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-7500	5	-3.05	133166627500	555023	55.14	244000	244500	237500	319500	172500	246000	239927.62	41.16	-105764	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	499458	5.47	0.70	12	0.27	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
120	20240903	100153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-7500	5	-3.05	101028641500	420138	41.74	244000	244500	237500	319500	172500	246000	240462.59	41.16	-76891	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	499458	5.47	0.70	12	0.20	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
121	20240903	090153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3500	5	-1.42	7059955500	29014	2.88	244000	244500	242000	319500	172500	246000	243309.71	41.16	-12835	260000	253000	249000	242000	238000	251000	240000	11580	73500	5000	186960	500	1	209416191	507834	5.56	0.71	12	0.01	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.25	N	005380	5000	11579 억	86185902	N	N	5268	N	N
122	20240902	160152	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-9500	5	-3.72	246310807000	997351	82.63	256000	256000	245000	332000	179000	255500	246973.60	41.21	-144374	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	515164	5.64	0.72	12	0.48	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	5268	N	N
123	20240902	150154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-8500	5	-3.33	214532619500	868346	71.95	256000	256000	245000	332000	179000	255500	247058.67	41.21	-106985	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	517258	5.67	0.72	12	0.41	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
124	20240902	140154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-9500	5	-3.72	191561935000	775162	64.23	256000	256000	245000	332000	179000	255500	247124.76	41.21	-103454	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	515164	5.64	0.72	12	0.37	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
125	20240902	130154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-9500	5	-3.72	175199631500	708734	58.72	256000	256000	245000	332000	179000	255500	247200.54	41.21	-100665	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	515164	5.64	0.72	12	0.34	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
126	20240902	120154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-9000	5	-3.52	164869599500	666793	55.25	256000	256000	245000	332000	179000	255500	247257.23	41.21	-94550	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	516211	5.66	0.72	12	0.32	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
127	20240902	110154	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-9000	5	-3.52	139091950000	561954	46.56	256000	256000	245000	332000	179000	255500	247514.48	41.21	-86734	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	516211	5.66	0.72	12	0.27	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
128	20240902	100153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-9000	5	-3.52	118443276000	478141	39.62	256000	256000	245000	332000	179000	255500	247715.80	41.21	-68622	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	516211	5.66	0.72	12	0.23	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N
129	20240902	090152	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-2500	5	-0.98	8992043000	35317	2.93	256000	256000	252500	332000	179000	255500	254608.85	41.21	-10919	268833	262166	258833	252166	248833	260500	250500	11580	76500	5000	194180	500	1	209416191	529823	5.80	0.74	12	0.02	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.24	N	005380	5000	11579 억	86297924	N	N	7892	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History