KissMeData/005380/price/prices-20230801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

87 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	1300	2	0.69	109603465400	582794	176.01	187800	189100	186200	244000	131500	187800	188064.49	33.19	0	-2259	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	400006	7.11	0.62	12	0.28	26592.00	303544.00	211500	20230511	-10.59	150500	20221229	25.65	211500	-10.59	20230511	154000	22.79	20230102	211500	-10.59	20230511	150500	25.65	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	46201	N	N
3	20230831	150229	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	-500	5	-0.27	50069975700	267796	80.88	187800	187800	186200	244000	131500	187800	186970.58	33.19	0	4882	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	396199	7.04	0.62	12	0.13	26592.00	303544.00	211500	20230511	-11.44	150500	20221229	24.45	211500	-11.44	20230511	154000	21.62	20230102	211500	-11.44	20230511	150500	24.45	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
4	20230831	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	-900	5	-0.48	39132140500	209261	63.20	187800	187800	186200	244000	131500	187800	187001.59	33.19	0	1791	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395352	7.03	0.62	12	0.10	26592.00	303544.00	211500	20230511	-11.63	150500	20221229	24.19	211500	-11.63	20230511	154000	21.36	20230102	211500	-11.63	20230511	150500	24.19	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
5	20230831	130235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	-700	5	-0.37	31625195000	169137	51.08	187800	187800	186200	244000	131500	187800	186979.75	33.19	0	6347	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395775	7.04	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
6	20230831	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	-600	5	-0.32	26874073800	143792	43.43	187800	187800	186200	244000	131500	187800	186895.46	33.19	0	829	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395987	7.04	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	211500	-11.49	20230511	154000	21.56	20230102	211500	-11.49	20230511	150500	24.39	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
7	20230831	110319	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	-900	5	-0.48	21221950400	113610	34.31	187800	187800	186200	244000	131500	187800	186796.48	33.19	0	-8874	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395352	7.03	0.62	12	0.05	26592.00	303544.00	211500	20230511	-11.63	150500	20221229	24.19	211500	-11.63	20230511	154000	21.36	20230102	211500	-11.63	20230511	150500	24.19	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
8	20230831	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	-1000	5	-0.53	14574277500	78023	23.56	187800	187800	186200	244000	131500	187800	186794.61	33.19	0	-16565	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395141	7.02	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.68	150500	20221229	24.12	211500	-11.68	20230511	154000	21.30	20230102	211500	-11.68	20230511	150500	24.12	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
9	20230831	090219	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	-1000	5	-0.53	1913909000	10219	3.09	187800	187800	186600	244000	131500	187800	187289.17	33.19	0	-3436	189800	188800	188300	187300	186800	188550	187050	11580	56200	5000	146480	100	1	211531506	395141	7.02	0.62	12	0.00	26592.00	303544.00	211500	20230511	-11.68	150500	20221229	24.12	211500	-11.68	20230511	154000	21.30	20230102	211500	-11.68	20230511	150500	24.12	20221229	0.28	Y	005380	5000	11579 억	70205198	N	N	14908	N	N
10	20230830	160209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	1100	2	0.59	62197639700	330215	102.73	188600	189300	187800	242500	130700	186700	188356.20	33.16	0	68720	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	397256	7.06	0.62	12	0.16	26592.00	303544.00	211500	20230511	-11.21	150500	20221229	24.78	211500	-11.21	20230511	154000	21.95	20230102	211500	-11.21	20230511	150500	24.78	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	14906	N	N
11	20230830	150227	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188200	1500	2	0.80	54021443100	286703	89.19	188600	189300	187800	242500	130700	186700	188423.01	33.16	0	64872	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	398102	7.08	0.62	12	0.14	26592.00	303544.00	211500	20230511	-11.02	150500	20221229	25.05	211500	-11.02	20230511	154000	22.21	20230102	211500	-11.02	20230511	150500	25.05	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
12	20230830	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	1300	2	0.70	46299594400	245637	76.42	188600	189300	187800	242500	130700	186700	188487.87	33.16	0	60742	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	397679	7.07	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.11	150500	20221229	24.92	211500	-11.11	20230511	154000	22.08	20230102	211500	-11.11	20230511	150500	24.92	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
13	20230830	130229	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	1400	2	0.75	40224674100	213339	66.37	188600	189300	187800	242500	130700	186700	188548.15	33.16	0	59002	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	397891	7.07	0.62	12	0.10	26592.00	303544.00	211500	20230511	-11.06	150500	20221229	24.98	211500	-11.06	20230511	154000	22.14	20230102	211500	-11.06	20230511	150500	24.98	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
14	20230830	120236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	1800	2	0.96	35097527000	186101	57.89	188600	189300	187800	242500	130700	186700	188593.97	33.16	0	55827	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	398737	7.09	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.87	150500	20221229	25.25	211500	-10.87	20230511	154000	22.40	20230102	211500	-10.87	20230511	150500	25.25	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
15	20230830	110315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	2200	2	1.18	29674027200	157369	48.96	188600	189300	187800	242500	130700	186700	188563.36	33.16	0	51699	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	399583	7.10	0.62	12	0.07	26592.00	303544.00	211500	20230511	-10.69	150500	20221229	25.51	211500	-10.69	20230511	154000	22.66	20230102	211500	-10.69	20230511	150500	25.51	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
16	20230830	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	1700	2	0.91	20183423500	107084	33.31	188600	189300	187800	242500	130700	186700	188482.16	33.16	0	32292	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	398525	7.08	0.62	12	0.05	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
17	20230830	090217	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188600	1900	2	1.02	2398730100	12709	3.95	188600	189000	188500	242500	130700	186700	188742.63	33.16	0	6323	189566	188132	186766	185332	183966	188850	186050	11580	55800	5000	145620	100	1	211531506	398948	7.09	0.62	12	0.01	26592.00	303544.00	211500	20230511	-10.83	150500	20221229	25.32	211500	-10.83	20230511	154000	22.47	20230102	211500	-10.83	20230511	150500	25.32	20221229	0.28	Y	005380	5000	11579 억	70151804	N	N	16834	N	N
18	20230829	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	1300	2	0.70	58990505100	315800	105.22	185500	188200	185400	241000	129800	185400	186797.22	33.15	0	37604	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	394929	7.02	0.62	12	0.15	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	16826	N	N
19	20230829	150228	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	1800	2	0.97	51094810000	273527	91.14	185500	188200	185400	241000	129800	185400	186799.90	33.15	0	44108	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	395987	7.04	0.62	12	0.13	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	211500	-11.49	20230511	154000	21.56	20230102	211500	-11.49	20230511	150500	24.39	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
20	20230829	140238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1700	2	0.92	45457917100	243424	81.11	185500	188200	185400	241000	129800	185400	186743.80	33.15	0	45148	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	395775	7.04	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
21	20230829	130232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1700	2	0.92	40272703500	215682	71.86	185500	188200	185400	241000	129800	185400	186722.62	33.15	0	41224	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	395775	7.04	0.62	12	0.10	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
22	20230829	120236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	2000	2	1.08	35682362600	191168	63.70	185500	188200	185400	241000	129800	185400	186654.50	33.15	0	38581	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	396410	7.05	0.62	12	0.09	26592.00	303544.00	211500	20230511	-11.39	150500	20221229	24.52	211500	-11.39	20230511	154000	21.69	20230102	211500	-11.39	20230511	150500	24.52	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
23	20230829	110347	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	2400	2	1.29	29576190400	158648	52.86	185500	187900	185400	241000	129800	185400	186426.52	33.15	0	30023	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	397256	7.06	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.21	150500	20221229	24.78	211500	-11.21	20230511	154000	21.95	20230102	211500	-11.21	20230511	150500	24.78	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
24	20230829	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	200	2	0.11	13169449200	70912	23.63	185500	186200	185400	241000	129800	185400	185715.40	33.15	0	5976	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	392602	6.98	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.25	150500	20221229	23.32	211500	-12.25	20230511	154000	20.52	20230102	211500	-12.25	20230511	150500	23.32	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
25	20230829	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	400	2	0.22	1584804200	8532	2.84	185500	186200	185400	241000	129800	185400	185748.43	33.15	0	-199	187866	186632	185666	184432	183466	186150	183950	11580	55600	5000	144610	100	1	211531506	393026	6.99	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.15	150500	20221229	23.46	211500	-12.15	20230511	154000	20.65	20230102	211500	-12.15	20230511	150500	23.46	20221229	0.28	Y	005380	5000	11579 억	70116537	N	N	27350	N	N
26	20230828	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	-800	5	-0.43	55247910800	297827	80.82	186200	186900	184700	242000	130400	186200	185502.70	33.13	0	11892	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	392179	6.97	0.61	12	0.14	26592.00	303544.00	211500	20230511	-12.34	150500	20221229	23.19	211500	-12.34	20230511	154000	20.39	20230102	211500	-12.34	20230511	150500	23.19	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	27349	N	N
27	20230828	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	-1100	5	-0.59	48414045200	260962	70.82	186200	186900	184700	242000	130400	186200	185520.60	33.13	0	14467	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	391545	6.96	0.61	12	0.12	26592.00	303544.00	211500	20230511	-12.48	150500	20221229	22.99	211500	-12.48	20230511	154000	20.19	20230102	211500	-12.48	20230511	150500	22.99	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
28	20230828	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	-1000	5	-0.54	41687771300	224649	60.96	186200	186900	184700	242000	130400	186200	185567.56	33.13	0	10759	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	391756	6.96	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.43	150500	20221229	23.06	211500	-12.43	20230511	154000	20.26	20230102	211500	-12.43	20230511	150500	23.06	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
29	20230828	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	-900	5	-0.48	35983219600	193847	52.60	186200	186900	184700	242000	130400	186200	185625.96	33.13	0	14152	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	391968	6.97	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.39	150500	20221229	23.12	211500	-12.39	20230511	154000	20.32	20230102	211500	-12.39	20230511	150500	23.12	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
30	20230828	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	-900	5	-0.48	32531843200	175222	47.55	186200	186900	184700	242000	130400	186200	185659.73	33.13	0	11577	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	391968	6.97	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.39	150500	20221229	23.12	211500	-12.39	20230511	154000	20.32	20230102	211500	-12.39	20230511	150500	23.12	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
31	20230828	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	-900	5	-0.48	29443256000	158564	43.03	186200	186900	184700	242000	130400	186200	185685.85	33.13	0	9349	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	391968	6.97	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.39	150500	20221229	23.12	211500	-12.39	20230511	154000	20.32	20230102	211500	-12.39	20230511	150500	23.12	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
32	20230828	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-300	5	-0.16	16895211400	90833	24.65	186200	186900	185300	242000	130400	186200	186002.31	33.13	0	16609	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	393237	6.99	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
33	20230828	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-300	5	-0.16	2960759800	15905	4.32	186200	186500	185500	242000	130400	186200	186151.79	33.13	0	3712	188600	187400	185800	184600	183000	188000	185200	11580	55800	5000	145230	100	1	211531506	393237	6.99	0.61	12	0.01	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.28	Y	005380	5000	11579 억	70084693	N	N	26847	N	N
34	20230825	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-200	5	-0.11	67651681900	363245	113.48	184200	187000	184200	242000	130500	186400	186242.50	33.09	0	92009	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	393872	7.00	0.61	12	0.17	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	26847	N	N
35	20230825	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-200	5	-0.11	60551254100	325091	101.56	184200	187000	184200	242000	130500	186400	186259.30	33.09	0	86429	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	393872	7.00	0.61	12	0.15	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
36	20230825	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	-600	5	-0.32	51658213400	277231	86.61	184200	187000	184200	242000	130500	186400	186336.30	33.09	0	79572	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	393026	6.99	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.15	150500	20221229	23.46	211500	-12.15	20230511	154000	20.65	20230102	211500	-12.15	20230511	150500	23.46	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
37	20230825	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	300	2	0.16	43375445900	232797	72.72	184200	187000	184200	242000	130500	186400	186322.97	33.09	0	68198	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	394929	7.02	0.62	12	0.11	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
38	20230825	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	100	2	0.05	38224289300	205196	64.10	184200	187000	184200	242000	130500	186400	186281.71	33.09	0	60276	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	394506	7.01	0.61	12	0.10	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
39	20230825	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	100	2	0.05	33629738700	180550	56.40	184200	187000	184200	242000	130500	186400	186262.57	33.09	0	49700	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	394506	7.01	0.61	12	0.09	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
40	20230825	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	100	2	0.05	25560048900	137227	42.87	184200	187000	184200	242000	130500	186400	186260.85	33.09	0	36931	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	394506	7.01	0.61	12	0.06	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
41	20230825	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-400	5	-0.21	3653309600	19736	6.17	184200	186300	184200	242000	130500	186400	185093.83	33.09	0	-388	190533	188466	187233	185166	183933	187850	184550	11580	55600	5000	145390	100	1	211531506	393449	6.99	0.61	12	0.01	26592.00	303544.00	211500	20230511	-12.06	150500	20221229	23.59	211500	-12.06	20230511	154000	20.78	20230102	211500	-12.06	20230511	150500	23.59	20221229	0.28	Y	005380	5000	11579 억	69998413	N	N	56905	N	N
42	20230824	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1100	5	-0.59	59506409400	318103	126.15	188300	189300	186000	243500	131300	187500	187066.65	33.08	0	-6625	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	394295	7.01	0.61	12	0.15	26592.00	303544.00	211500	20230511	-11.87	150500	20221229	23.85	211500	-11.87	20230511	154000	21.04	20230102	211500	-11.87	20230511	150500	23.85	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	56905	N	N
43	20230824	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1100	5	-0.59	50242887800	268395	106.44	188300	189300	186000	243500	131300	187500	187197.50	33.08	0	-3848	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	394295	7.01	0.61	12	0.13	26592.00	303544.00	211500	20230511	-11.87	150500	20221229	23.85	211500	-11.87	20230511	154000	21.04	20230102	211500	-11.87	20230511	150500	23.85	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
44	20230824	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-1200	5	-0.64	41559587100	221822	87.97	188300	189300	186000	243500	131300	187500	187355.54	33.08	0	-5971	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	394083	7.01	0.61	12	0.10	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
45	20230824	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-500	5	-0.27	29367809000	156494	62.06	188300	189300	187000	243500	131300	187500	187660.98	33.08	0	3808	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	395564	7.03	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.58	150500	20221229	24.25	211500	-11.58	20230511	154000	21.43	20230102	211500	-11.58	20230511	150500	24.25	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
46	20230824	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	200	2	0.11	23682346400	126140	50.02	188300	189300	187200	243500	131300	187500	187746.62	33.08	0	9360	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	397045	7.06	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.25	150500	20221229	24.72	211500	-11.25	20230511	154000	21.88	20230102	211500	-11.25	20230511	150500	24.72	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
47	20230824	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	200	2	0.11	20266992100	107953	42.81	188300	189300	187200	243500	131300	187500	187739.15	33.08	0	5789	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	397045	7.06	0.62	12	0.05	26592.00	303544.00	211500	20230511	-11.25	150500	20221229	24.72	211500	-11.25	20230511	154000	21.88	20230102	211500	-11.25	20230511	150500	24.72	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
48	20230824	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	100	2	0.05	14170673600	75442	29.92	188300	189300	187400	243500	131300	187500	187835.56	33.08	0	6099	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	396833	7.05	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.30	150500	20221229	24.65	211500	-11.30	20230511	154000	21.82	20230102	211500	-11.30	20230511	150500	24.65	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
49	20230824	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188300	800	2	0.43	1642893500	8713	3.46	188300	189300	188200	243500	131300	187500	188562.68	33.08	0	1119	190100	188800	187400	186100	184700	189450	186750	11580	56000	5000	146250	100	1	211531506	398314	7.08	0.62	12	0.00	26592.00	303544.00	211500	20230511	-10.97	150500	20221229	25.12	211500	-10.97	20230511	154000	22.27	20230102	211500	-10.97	20230511	150500	25.12	20221229	0.28	Y	005380	5000	11579 억	69969397	N	N	53741	N	N
50	20230823	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187500	-400	5	-0.21	47172908000	251608	84.55	186500	188700	186000	244000	131600	187900	187485.48	33.08	0	-10384	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	396622	7.05	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.35	150500	20221229	24.58	211500	-11.35	20230511	154000	21.75	20230102	211500	-11.35	20230511	150500	24.58	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	53741	N	N
51	20230823	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	-100	5	-0.05	41929483600	223654	75.15	186500	188700	186000	244000	131600	187900	187474.51	33.08	0	-5232	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	397256	7.06	0.62	12	0.11	26592.00	303544.00	211500	20230511	-11.21	150500	20221229	24.78	211500	-11.21	20230511	154000	21.95	20230102	211500	-11.21	20230511	150500	24.78	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
52	20230823	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	-200	5	-0.11	36999763700	197377	66.32	186500	188700	186000	244000	131600	187900	187457.01	33.08	0	-3316	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	397045	7.06	0.62	12	0.09	26592.00	303544.00	211500	20230511	-11.25	150500	20221229	24.72	211500	-11.25	20230511	154000	21.88	20230102	211500	-11.25	20230511	150500	24.72	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
53	20230823	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187500	-400	5	-0.21	32568821400	173750	58.38	186500	188700	186000	244000	131600	187900	187446.09	33.08	0	-2426	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	396622	7.05	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.35	150500	20221229	24.58	211500	-11.35	20230511	154000	21.75	20230102	211500	-11.35	20230511	150500	24.58	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
54	20230823	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-900	5	-0.48	27180497900	144975	48.72	186500	188700	186000	244000	131600	187900	187483.63	33.08	0	-2635	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	395564	7.03	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.58	150500	20221229	24.25	211500	-11.58	20230511	154000	21.43	20230102	211500	-11.58	20230511	150500	24.25	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
55	20230823	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	-500	5	-0.27	22770675400	121427	40.80	186500	188700	186000	244000	131600	187900	187525.20	33.08	0	855	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	396410	7.05	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.39	150500	20221229	24.52	211500	-11.39	20230511	154000	21.69	20230102	211500	-11.39	20230511	150500	24.52	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
56	20230823	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	-100	5	-0.05	16481665600	87962	29.56	186500	188700	186000	244000	131600	187900	187371.72	33.08	0	1866	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	397256	7.06	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.21	150500	20221229	24.78	211500	-11.21	20230511	154000	21.95	20230102	211500	-11.21	20230511	150500	24.78	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
57	20230823	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-1700	5	-0.90	1734105000	9301	3.13	186500	186800	186000	244000	131600	187900	186420.59	33.08	0	540	189033	188466	187333	186766	185633	188750	187050	11580	56100	5000	146560	100	1	211531506	393872	7.00	0.61	12	0.00	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.28	Y	005380	5000	11579 억	69974328	N	N	35475	N	N
58	20230822	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	1800	2	0.97	55572459700	296835	106.10	186200	187900	186200	241500	130300	186100	187215.76	33.06	0	118	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	397468	7.07	0.62	12	0.14	26592.00	303544.00	211500	20230511	-11.16	150500	20221229	24.85	211500	-11.16	20230511	154000	22.01	20230102	211500	-11.16	20230511	150500	24.85	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	35470	N	N
59	20230822	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	1300	2	0.70	43893535600	234645	83.87	186200	187900	186200	241500	130300	186100	187063.94	33.06	0	14600	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	396410	7.05	0.62	12	0.11	26592.00	303544.00	211500	20230511	-11.39	150500	20221229	24.52	211500	-11.39	20230511	154000	21.69	20230102	211500	-11.39	20230511	150500	24.52	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
60	20230822	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	1100	2	0.59	36410068300	194691	69.59	186200	187900	186200	241500	130300	186100	187015.04	33.06	0	13942	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	395987	7.04	0.62	12	0.09	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	211500	-11.49	20230511	154000	21.56	20230102	211500	-11.49	20230511	150500	24.39	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
61	20230822	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1000	2	0.54	31447312000	168158	60.11	186200	187900	186200	241500	130300	186100	187010.96	33.06	0	15475	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	395775	7.04	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
62	20230822	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	1100	2	0.59	28302498100	151352	54.10	186200	187900	186200	241500	130300	186100	186998.35	33.06	0	17486	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	395987	7.04	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	211500	-11.49	20230511	154000	21.56	20230102	211500	-11.49	20230511	150500	24.39	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
63	20230822	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1000	2	0.54	23645637600	126453	45.20	186200	187900	186200	241500	130300	186100	186992.11	33.06	0	16296	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	395775	7.04	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
64	20230822	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	1000	2	0.54	16685101400	89220	31.89	186200	187900	186200	241500	130300	186100	187011.64	33.06	0	13387	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	395775	7.04	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
65	20230822	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	200	2	0.11	1077713200	5783	2.07	186200	186900	186200	241500	130300	186100	186362.71	33.06	0	-836	188100	187100	186200	185200	184300	186650	184750	11580	55400	5000	145150	100	1	211531506	394083	7.01	0.61	12	0.00	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.29	Y	005380	5000	11579 억	69933713	N	N	17952	N	N
66	20230821	160201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	0	3	0.00	51971997300	279031	66.31	187000	187200	185300	241500	130300	186100	186258.99	33.04	0	51863	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393660	7.00	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	17952	N	N
67	20230821	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	0	3	0.00	42528757400	228284	54.25	187000	187200	185300	241500	130300	186100	186297.59	33.04	0	35113	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393660	7.00	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
68	20230821	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	0	3	0.00	36184433500	194197	46.15	187000	187200	185300	241500	130300	186100	186328.49	33.04	0	30157	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393660	7.00	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
69	20230821	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	100	2	0.05	31031910600	166501	39.57	187000	187200	185300	241500	130300	186100	186376.73	33.04	0	25914	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393872	7.00	0.61	12	0.08	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
70	20230821	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	200	2	0.11	27499277700	147544	35.06	187000	187200	185300	241500	130300	186100	186380.19	33.04	0	24573	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	394083	7.01	0.61	12	0.07	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
71	20230821	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	100	2	0.05	22896823900	122870	29.20	187000	187200	185300	241500	130300	186100	186350.00	33.04	0	20737	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393872	7.00	0.61	12	0.06	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
72	20230821	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	400	2	0.21	15236819300	81797	19.44	187000	187200	185300	241500	130300	186100	186276.02	33.04	0	8003	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	394506	7.01	0.61	12	0.04	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
73	20230821	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	100	2	0.05	2059363300	11039	2.62	187000	187200	185800	241500	130300	186100	186553.59	33.04	0	56	190300	188200	185400	183300	180500	189250	184350	11580	55400	5000	145150	100	1	211531506	393872	7.00	0.61	12	0.01	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.29	Y	005380	5000	11579 억	69889997	N	N	18933	N	N
74	20230818	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	1300	2	0.70	78068102100	419450	91.58	182600	187500	182600	240000	129400	184800	186120.58	33.00	0	42561	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	393660	7.00	0.61	12	0.20	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	18900	N	N
75	20230818	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	1300	2	0.70	65672264600	352865	77.04	182600	187500	182600	240000	129400	184800	186111.93	33.00	0	47392	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	393660	7.00	0.61	12	0.17	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
76	20230818	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	1700	2	0.92	58681931400	315326	68.84	182600	187500	182600	240000	129400	184800	186099.63	33.00	0	48657	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	394506	7.01	0.61	12	0.15	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
77	20230818	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	2100	2	1.14	49519557700	266276	58.13	182600	187500	182600	240000	129400	184800	185971.19	33.00	0	48168	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	395352	7.03	0.62	12	0.13	26592.00	303544.00	211500	20230511	-11.63	150500	20221229	24.19	211500	-11.63	20230511	154000	21.36	20230102	211500	-11.63	20230511	150500	24.19	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
78	20230818	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	2200	2	1.19	43758793800	235469	51.41	182600	187500	182600	240000	129400	184800	185837.16	33.00	0	43437	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	395564	7.03	0.62	12	0.11	26592.00	303544.00	211500	20230511	-11.58	150500	20221229	24.25	211500	-11.58	20230511	154000	21.43	20230102	211500	-11.58	20230511	150500	24.25	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
79	20230818	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	2200	2	1.19	35857766100	193189	42.18	182600	187500	182600	240000	129400	184800	185610.16	33.00	0	39069	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	395564	7.03	0.62	12	0.09	26592.00	303544.00	211500	20230511	-11.58	150500	20221229	24.25	211500	-11.58	20230511	154000	21.43	20230102	211500	-11.58	20230511	150500	24.25	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
80	20230818	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	900	2	0.49	24739802000	133668	29.18	182600	186500	182600	240000	129400	184800	185084.15	33.00	0	24012	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	392814	6.98	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
81	20230818	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183400	-1400	5	-0.76	2242773900	12262	2.68	182600	183800	182600	240000	129400	184800	182890.08	33.00	0	1633	187200	186000	184300	183100	181400	185150	182250	11580	55300	5000	144140	100	1	211531506	387949	6.90	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.29	150500	20221229	21.86	211500	-13.29	20230511	154000	19.09	20230102	211500	-13.29	20230511	150500	21.86	20221229	0.29	Y	005380	5000	11579 억	69801401	N	N	59783	N	N
82	20230817	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	-1000	5	-0.54	83944172400	456264	81.00	184900	185500	182600	241500	130100	185800	183980.02	33.01	0	-60167	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	390910	6.95	0.61	12	0.22	26592.00	303544.00	211500	20230511	-12.62	150500	20221229	22.79	211500	-12.62	20230511	154000	20.00	20230102	211500	-12.62	20230511	150500	22.79	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	59783	N	N
83	20230817	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184900	-900	5	-0.48	74503113300	405177	71.93	184900	185500	182600	241500	130100	185800	183877.59	33.01	0	-59873	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	391122	6.95	0.61	12	0.19	26592.00	303544.00	211500	20230511	-12.58	150500	20221229	22.86	211500	-12.58	20230511	154000	20.06	20230102	211500	-12.58	20230511	150500	22.86	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
84	20230817	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-1200	5	-0.65	65770149400	357865	63.53	184900	185500	182600	241500	130100	185800	183784.39	33.01	0	-56849	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	390487	6.94	0.61	12	0.17	26592.00	303544.00	211500	20230511	-12.72	150500	20221229	22.66	211500	-12.72	20230511	154000	19.87	20230102	211500	-12.72	20230511	150500	22.66	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
85	20230817	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-1100	5	-0.59	56377121000	307045	54.51	184900	185500	182600	241500	130100	185800	183611.39	33.01	0	-51119	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	390699	6.95	0.61	12	0.15	26592.00	303544.00	211500	20230511	-12.67	150500	20221229	22.72	211500	-12.67	20230511	154000	19.94	20230102	211500	-12.67	20230511	150500	22.72	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
86	20230817	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	-1000	5	-0.54	50281230100	274030	48.65	184900	185500	182600	241500	130100	185800	183487.42	33.01	0	-48021	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	390910	6.95	0.61	12	0.13	26592.00	303544.00	211500	20230511	-12.62	150500	20221229	22.79	211500	-12.62	20230511	154000	20.00	20230102	211500	-12.62	20230511	150500	22.79	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
87	20230817	110202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-1300	5	-0.70	44169486800	240885	42.76	184900	185500	182600	241500	130100	185800	183362.63	33.01	0	-49536	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	390276	6.94	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.77	150500	20221229	22.59	211500	-12.77	20230511	154000	19.81	20230102	211500	-12.77	20230511	150500	22.59	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
88	20230817	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183300	-2500	5	-1.35	33761044300	184097	32.68	184900	185500	182600	241500	130100	185800	183386.29	33.01	0	-53782	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	387737	6.89	0.60	12	0.09	26592.00	303544.00	211500	20230511	-13.33	150500	20221229	21.79	211500	-13.33	20230511	154000	19.03	20230102	211500	-13.33	20230511	150500	21.79	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
89	20230817	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184100	-1700	5	-0.91	3626398100	19647	3.49	184900	185500	184000	241500	130100	185800	184573.08	33.01	0	-8954	189200	187500	186400	184700	183600	186950	184150	11580	55700	5000	144920	100	1	211531506	389430	6.92	0.61	12	0.01	26592.00	303544.00	211500	20230511	-12.96	150500	20221229	22.33	211500	-12.96	20230511	154000	19.55	20230102	211500	-12.96	20230511	150500	22.33	20221229	0.29	Y	005380	5000	11579 억	69833004	N	N	66654	N	N
90	20230816	160201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	-3000	5	-1.59	103760828800	556586	187.32	186900	188100	185300	245000	132200	188800	186424.24	33.01	0	-2147	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	393026	6.99	0.61	12	0.26	26592.00	303544.00	211500	20230511	-12.15	150500	20221229	23.46	211500	-12.15	20230511	154000	20.65	20230102	211500	-12.15	20230511	150500	23.46	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	66654	N	N
91	20230816	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	-3100	5	-1.64	91426187000	490146	164.96	186900	188100	185300	245000	132200	188800	186528.28	33.01	0	8963	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	392814	6.98	0.61	12	0.23	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
92	20230816	140201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-2500	5	-1.32	74033759900	396543	133.45	186900	188100	185400	245000	132200	188800	186697.71	33.01	0	19412	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	394083	7.01	0.61	12	0.19	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
93	20230816	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	-1900	5	-1.01	65924105000	353061	118.82	186900	188100	185400	245000	132200	188800	186721.32	33.01	0	20721	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	395352	7.03	0.62	12	0.17	26592.00	303544.00	211500	20230511	-11.63	150500	20221229	24.19	211500	-11.63	20230511	154000	21.36	20230102	211500	-11.63	20230511	150500	24.19	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
94	20230816	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	-1700	5	-0.90	57797624100	309613	104.20	186900	188100	185400	245000	132200	188800	186676.71	33.01	0	13461	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	395775	7.04	0.62	12	0.15	26592.00	303544.00	211500	20230511	-11.54	150500	20221229	24.32	211500	-11.54	20230511	154000	21.49	20230102	211500	-11.54	20230511	150500	24.32	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
95	20230816	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	-2100	5	-1.11	47875186800	256539	86.34	186900	188100	185400	245000	132200	188800	186619.17	33.01	0	12429	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	394929	7.02	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
96	20230816	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	-2300	5	-1.22	25536808800	136515	45.94	186900	188100	186100	245000	132200	188800	187061.76	33.01	0	-97	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	394506	7.01	0.61	12	0.06	26592.00	303544.00	211500	20230511	-11.82	150500	20221229	23.92	211500	-11.82	20230511	154000	21.10	20230102	211500	-11.82	20230511	150500	23.92	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
97	20230816	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	-1100	5	-0.58	2243258200	11987	4.03	186900	188000	186700	245000	132200	188800	187135.09	33.01	0	137	191400	190100	189200	187900	187000	189650	187450	11580	56400	5000	147260	100	1	211531506	397045	7.06	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.25	150500	20221229	24.72	211500	-11.25	20230511	154000	21.88	20230102	211500	-11.25	20230511	150500	24.72	20221229	0.30	Y	005380	5000	11579 억	69823357	N	N	13106	N	N
98	20230814	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188800	-1700	5	-0.89	55832089000	295168	55.70	190000	190500	188300	247500	133400	190500	189153.01	33.00	0	-5622	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	399371	7.10	0.62	12	0.14	26592.00	303544.00	211500	20230511	-10.73	150500	20221229	25.45	211500	-10.73	20230511	154000	22.60	20230102	211500	-10.73	20230511	150500	25.45	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	13106	N	N
99	20230814	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	-2000	5	-1.05	48551232400	256588	48.42	190000	190500	188300	247500	133400	190500	189217.50	33.00	0	-5106	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	398737	7.09	0.62	12	0.12	26592.00	303544.00	211500	20230511	-10.87	150500	20221229	25.25	211500	-10.87	20230511	154000	22.40	20230102	211500	-10.87	20230511	150500	25.25	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
100	20230814	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	-2000	5	-1.05	42268721600	223263	42.13	190000	190500	188300	247500	133400	190500	189321.35	33.00	0	2795	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	398737	7.09	0.62	12	0.11	26592.00	303544.00	211500	20230511	-10.87	150500	20221229	25.25	211500	-10.87	20230511	154000	22.40	20230102	211500	-10.87	20230511	150500	25.25	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
101	20230814	130159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	-1400	5	-0.73	37072808400	195738	36.94	190000	190500	188300	247500	133400	190500	189398.88	33.00	0	7766	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	400006	7.11	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.59	150500	20221229	25.65	211500	-10.59	20230511	154000	22.79	20230102	211500	-10.59	20230511	150500	25.65	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
102	20230814	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189000	-1500	5	-0.79	31770781500	167712	31.65	190000	190500	188300	247500	133400	190500	189435.10	33.00	0	3105	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	399795	7.11	0.62	12	0.08	26592.00	303544.00	211500	20230511	-10.64	150500	20221229	25.58	211500	-10.64	20230511	154000	22.73	20230102	211500	-10.64	20230511	150500	25.58	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
103	20230814	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	-800	5	-0.42	24258495500	128066	24.17	190000	190500	188300	247500	133400	190500	189419.90	33.00	0	5466	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	401275	7.13	0.62	12	0.06	26592.00	303544.00	211500	20230511	-10.31	150500	20221229	26.05	211500	-10.31	20230511	154000	23.18	20230102	211500	-10.31	20230511	150500	26.05	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
104	20230814	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	-1400	5	-0.73	16612090900	87738	16.56	190000	190500	188300	247500	133400	190500	189334.44	33.00	0	858	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	400006	7.11	0.62	12	0.04	26592.00	303544.00	211500	20230511	-10.59	150500	20221229	25.65	211500	-10.59	20230511	154000	22.79	20230102	211500	-10.59	20230511	150500	25.65	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
105	20230814	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	-1300	5	-0.68	1790659200	9439	1.78	190000	190500	189100	247500	133400	190500	189688.98	33.00	0	-3953	195500	193000	190700	188200	185900	194250	189450	11580	57050	5000	148590	100	1	211531506	400218	7.11	0.62	12	0.00	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.30	Y	005380	5000	11579 억	69798208	N	N	44131	N	N
106	20230811	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190500	2100	2	1.11	100349781600	524007	106.97	188900	193200	188400	244500	131900	188400	191507.30	32.96	0	42330	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	402968	7.16	0.63	12	0.25	26592.00	303544.00	211500	20230511	-9.93	150500	20221229	26.58	211500	-9.93	20230511	154000	23.70	20230102	211500	-9.93	20230511	150500	26.58	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	44131	N	N
107	20230811	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	2300	2	1.22	88711640600	462928	94.50	188900	193200	188400	244500	131900	188400	191634.53	32.96	0	44182	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	403391	7.17	0.63	12	0.22	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
108	20230811	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191000	2600	2	1.38	78199851500	407855	83.26	188900	193200	188400	244500	131900	188400	191737.86	32.96	0	51836	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	404025	7.18	0.63	12	0.19	26592.00	303544.00	211500	20230511	-9.69	150500	20221229	26.91	211500	-9.69	20230511	154000	24.03	20230102	211500	-9.69	20230511	150500	26.91	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
109	20230811	130158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	3100	2	1.65	69210896100	360839	73.66	188900	193200	188400	244500	131900	188400	191809.42	32.96	0	55218	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	405083	7.20	0.63	12	0.17	26592.00	303544.00	211500	20230511	-9.46	150500	20221229	27.24	211500	-9.46	20230511	154000	24.35	20230102	211500	-9.46	20230511	150500	27.24	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
110	20230811	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	3400	2	1.80	63776904300	332481	67.87	188900	193200	188400	244500	131900	188400	191825.50	32.96	0	55501	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	405717	7.21	0.63	12	0.16	26592.00	303544.00	211500	20230511	-9.31	150500	20221229	27.44	211500	-9.31	20230511	154000	24.55	20230102	211500	-9.31	20230511	150500	27.44	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
111	20230811	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	3300	2	1.75	56131479500	292611	59.73	188900	193200	188400	244500	131900	188400	191834.59	32.96	0	53466	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	405506	7.21	0.63	12	0.14	26592.00	303544.00	211500	20230511	-9.36	150500	20221229	27.38	211500	-9.36	20230511	154000	24.48	20230102	211500	-9.36	20230511	150500	27.38	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
112	20230811	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	3300	2	1.75	45094663500	235098	47.99	188900	193200	188400	244500	131900	188400	191818.26	32.96	0	57581	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	405506	7.21	0.63	12	0.11	26592.00	303544.00	211500	20230511	-9.36	150500	20221229	27.38	211500	-9.36	20230511	154000	24.48	20230102	211500	-9.36	20230511	150500	27.38	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
113	20230811	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	2400	2	1.27	3605544100	18989	3.88	188900	190900	188700	244500	131900	188400	189908.53	32.96	0	5642	191133	189766	188933	187566	186733	189350	187150	11580	56300	5000	146950	100	1	211531506	403602	7.18	0.63	12	0.01	26592.00	303544.00	211500	20230511	-9.79	150500	20221229	26.78	211500	-9.79	20230511	154000	23.90	20230102	211500	-9.79	20230511	150500	26.78	20221229	0.30	Y	005380	5000	11579 억	69718942	N	N	22528	N	N
114	20230810	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-1000	5	-0.53	92042766700	487637	133.06	189000	190300	188100	246000	132600	189400	188753.65	32.95	0	-33403	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	398525	7.08	0.62	12	0.23	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	22528	N	N
115	20230810	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-1000	5	-0.53	60612755400	320780	87.53	189000	190300	188200	246000	132600	189400	188954.17	32.95	0	32222	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	398525	7.08	0.62	12	0.15	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
116	20230810	140157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	-500	5	-0.26	52600012100	278283	75.94	189000	190300	188200	246000	132600	189400	189016.15	32.95	0	30774	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	399583	7.10	0.62	12	0.13	26592.00	303544.00	211500	20230511	-10.69	150500	20221229	25.51	211500	-10.69	20230511	154000	22.66	20230102	211500	-10.69	20230511	150500	25.51	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
117	20230810	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188600	-800	5	-0.42	43763704900	231411	63.15	189000	190300	188200	246000	132600	189400	189116.69	32.95	0	28165	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	398948	7.09	0.62	12	0.11	26592.00	303544.00	211500	20230511	-10.83	150500	20221229	25.32	211500	-10.83	20230511	154000	22.47	20230102	211500	-10.83	20230511	150500	25.32	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
118	20230810	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	-300	5	-0.16	38549882100	203791	55.61	189000	190300	188200	246000	132600	189400	189163.72	32.95	0	28981	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	400006	7.11	0.62	12	0.10	26592.00	303544.00	211500	20230511	-10.59	150500	20221229	25.65	211500	-10.59	20230511	154000	22.79	20230102	211500	-10.59	20230511	150500	25.65	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
119	20230810	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188700	-700	5	-0.37	31583440500	166958	45.56	189000	190300	188200	246000	132600	189400	189169.86	32.95	0	29334	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	399160	7.10	0.62	12	0.08	26592.00	303544.00	211500	20230511	-10.78	150500	20221229	25.38	211500	-10.78	20230511	154000	22.53	20230102	211500	-10.78	20230511	150500	25.38	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
120	20230810	100158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	100	2	0.05	21885137400	115620	31.55	189000	190300	188200	246000	132600	189400	189284.97	32.95	0	24642	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	400852	7.13	0.62	12	0.05	26592.00	303544.00	211500	20230511	-10.40	150500	20221229	25.91	211500	-10.40	20230511	154000	23.05	20230102	211500	-10.40	20230511	150500	25.91	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
121	20230810	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	-500	5	-0.26	2220134500	11748	3.21	189000	189400	188300	246000	132600	189400	188976.83	32.95	0	2699	191200	190300	188900	188000	186600	190750	188450	11580	56700	5000	147730	100	1	211531506	399583	7.10	0.62	12	0.01	26592.00	303544.00	211500	20230511	-10.69	150500	20221229	25.51	211500	-10.69	20230511	154000	22.66	20230102	211500	-10.69	20230511	150500	25.51	20221229	0.30	Y	005380	5000	11579 억	69693795	N	N	17906	N	N
122	20230809	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189400	1000	2	0.53	68909223000	365257	65.56	188400	189800	187500	244500	131900	188400	188658.63	32.93	29440	17899	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	400641	7.12	0.62	12	0.17	26592.00	303544.00	211500	20230511	-10.45	150500	20221229	25.85	211500	-10.45	20230511	154000	22.99	20230102	211500	-10.45	20230511	150500	25.85	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	17906	N	N
123	20230809	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189400	1000	2	0.53	60149495100	319019	57.26	188400	189800	187500	244500	131900	188400	188545.22	32.93	29440	15355	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	400641	7.12	0.62	12	0.15	26592.00	303544.00	211500	20230511	-10.45	150500	20221229	25.85	211500	-10.45	20230511	154000	22.99	20230102	211500	-10.45	20230511	150500	25.85	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
124	20230809	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	1200	2	0.64	51322531600	272451	48.90	188400	189700	187500	244500	131900	188400	188373.43	32.93	29440	8390	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	401064	7.13	0.62	12	0.13	26592.00	303544.00	211500	20230511	-10.35	150500	20221229	25.98	211500	-10.35	20230511	154000	23.12	20230102	211500	-10.35	20230511	150500	25.98	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
125	20230809	130158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	500	2	0.27	42416546500	225356	40.45	188400	189300	187500	244500	131900	188400	188220.11	32.93	29440	1952	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	399583	7.10	0.62	12	0.11	26592.00	303544.00	211500	20230511	-10.69	150500	20221229	25.51	211500	-10.69	20230511	154000	22.66	20230102	211500	-10.69	20230511	150500	25.51	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
126	20230809	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188300	-100	5	-0.05	37077565800	197045	35.37	188400	189300	187500	244500	131900	188400	188167.91	32.93	29440	-471	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	398314	7.08	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.97	150500	20221229	25.12	211500	-10.97	20230511	154000	22.27	20230102	211500	-10.97	20230511	150500	25.12	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
127	20230809	110158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-500	5	-0.27	31494047000	167363	30.04	188400	189300	187500	244500	131900	188400	188177.96	32.93	29440	-619	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	397468	7.07	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.16	150500	20221229	24.85	211500	-11.16	20230511	154000	22.01	20230102	211500	-11.16	20230511	150500	24.85	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
128	20230809	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188800	400	2	0.21	20614376900	109617	19.68	188400	189000	187500	244500	131900	188400	188057.93	32.93	29440	-1383	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	399371	7.10	0.62	12	0.05	26592.00	303544.00	211500	20230511	-10.73	150500	20221229	25.45	211500	-10.73	20230511	154000	22.60	20230102	211500	-10.73	20230511	150500	25.45	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
129	20230809	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-500	5	-0.27	1641946900	8717	1.56	188400	188800	187800	244500	131900	188400	188361.07	32.93	29440	-1054	191666	190032	188866	187232	186066	190850	188050	11580	56300	5000	146950	100	1	211531506	397468	7.07	0.62	12	0.00	26592.00	303544.00	211500	20230511	-11.16	150500	20221229	24.85	211500	-11.16	20230511	154000	22.01	20230102	211500	-11.16	20230511	150500	24.85	20221229	0.29	Y	005380	5000	11579 억	69653501	N	N	18718	N	N
130	20230808	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	400	2	0.21	104893233100	555929	66.02	188000	190500	187700	244000	131600	188000	188681.37	32.86	216	189461	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	398525	7.08	0.62	12	0.26	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	18718	N	N
131	20230808	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-100	5	-0.05	93556694300	495685	58.87	188000	190500	187700	244000	131600	188000	188742.25	32.86	216	181750	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	397468	7.07	0.62	12	0.23	26592.00	303544.00	211500	20230511	-11.16	150500	20221229	24.85	211500	-11.16	20230511	154000	22.01	20230102	211500	-11.16	20230511	150500	24.85	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
132	20230808	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188300	300	2	0.16	80328569700	425381	50.52	188000	190500	187700	244000	131600	188000	188839.14	32.86	216	170654	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	398314	7.08	0.62	12	0.20	26592.00	303544.00	211500	20230511	-10.97	150500	20221229	25.12	211500	-10.97	20230511	154000	22.27	20230102	211500	-10.97	20230511	150500	25.12	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
133	20230808	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	400	2	0.21	71861784500	380394	45.18	188000	190500	187700	244000	131600	188000	188914.12	32.86	216	156693	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	398525	7.08	0.62	12	0.18	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
134	20230808	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	100	2	0.05	63742256600	337241	40.05	188000	190500	187700	244000	131600	188000	189011.03	32.86	216	144952	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	397891	7.07	0.62	12	0.16	26592.00	303544.00	211500	20230511	-11.06	150500	20221229	24.98	211500	-11.06	20230511	154000	22.14	20230102	211500	-11.06	20230511	150500	24.98	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
135	20230808	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188200	200	2	0.11	55347853700	292648	34.75	188000	190500	187700	244000	131600	188000	189127.79	32.86	216	134419	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	398102	7.08	0.62	12	0.14	26592.00	303544.00	211500	20230511	-11.02	150500	20221229	25.05	211500	-11.02	20230511	154000	22.21	20230102	211500	-11.02	20230511	150500	25.05	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
136	20230808	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	1700	2	0.90	36033533100	190199	22.59	188000	190500	188000	244000	131600	188000	189451.85	32.86	216	99529	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	401275	7.13	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.31	150500	20221229	26.05	211500	-10.31	20230511	154000	23.18	20230102	211500	-10.31	20230511	150500	26.05	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
137	20230808	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	1200	2	0.64	3715962100	19710	2.34	188000	189500	188000	244000	131600	188000	188532.17	32.86	216	7910	192600	190300	188800	186500	185000	189550	185750	11580	56200	5000	146640	100	1	211531506	400218	7.11	0.62	12	0.01	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.29	Y	005380	5000	11579 억	69519728	N	N	55527	N	N
138	20230807	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	-4200	5	-2.19	158340829300	838684	221.29	191000	191100	187300	249500	134600	192200	188796.34	32.87	0	27031	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	397679	7.07	0.62	12	0.40	26592.00	303544.00	211500	20230511	-11.11	150500	20221229	24.92	211500	-11.11	20230511	154000	22.08	20230102	211500	-11.11	20230511	150500	24.92	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	55527	N	N
139	20230807	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188700	-3500	5	-1.82	143403446500	759328	200.35	191000	191100	187300	249500	134600	192200	188854.87	32.87	0	-1627	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	399160	7.10	0.62	12	0.36	26592.00	303544.00	211500	20230511	-10.78	150500	20221229	25.38	211500	-10.78	20230511	154000	22.53	20230102	211500	-10.78	20230511	150500	25.38	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
140	20230807	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-3800	5	-1.98	123563467300	653962	172.55	191000	191100	187300	249500	134600	192200	188944.96	32.87	0	-18795	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	398525	7.08	0.62	12	0.31	26592.00	303544.00	211500	20230511	-10.92	150500	20221229	25.18	211500	-10.92	20230511	154000	22.34	20230102	211500	-10.92	20230511	150500	25.18	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
141	20230807	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	-4900	5	-2.55	105854354800	559716	147.68	191000	191100	187300	249500	134600	192200	189120.46	32.87	0	-31923	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	396199	7.04	0.62	12	0.26	26592.00	303544.00	211500	20230511	-11.44	150500	20221229	24.45	211500	-11.44	20230511	154000	21.62	20230102	211500	-11.44	20230511	150500	24.45	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
142	20230807	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	-2600	5	-1.35	72871483000	384489	101.45	191000	191100	187900	249500	134600	192200	189526.77	32.87	0	19018	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	401064	7.13	0.62	12	0.18	26592.00	303544.00	211500	20230511	-10.35	150500	20221229	25.98	211500	-10.35	20230511	154000	23.12	20230102	211500	-10.35	20230511	150500	25.98	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
143	20230807	110153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190400	-1800	5	-0.94	62386379500	329248	86.87	191000	191100	187900	249500	134600	192200	189479.80	32.87	0	12640	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	402756	7.16	0.63	12	0.16	26592.00	303544.00	211500	20230511	-9.98	150500	20221229	26.51	211500	-9.98	20230511	154000	23.64	20230102	211500	-9.98	20230511	150500	26.51	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
144	20230807	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	-2300	5	-1.20	47182749500	249387	65.80	191000	191100	187900	249500	134600	192200	189192.53	32.87	0	-8404	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	401698	7.14	0.63	12	0.12	26592.00	303544.00	211500	20230511	-10.21	150500	20221229	26.18	211500	-10.21	20230511	154000	23.31	20230102	211500	-10.21	20230511	150500	26.18	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
145	20230807	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	-2300	5	-1.20	5081693300	26674	7.04	191000	191100	189800	249500	134600	192200	190498.54	32.87	0	-7871	194933	193566	192033	190666	189133	194250	191350	11580	57450	5000	149910	100	1	211531506	401698	7.14	0.63	12	0.01	26592.00	303544.00	211500	20230511	-10.21	150500	20221229	26.18	211500	-10.21	20230511	154000	23.31	20230102	211500	-10.21	20230511	150500	26.18	20221229	0.29	Y	005380	5000	11579 억	69538637	N	N	11369	N	N
146	20230804	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	500	2	0.26	71369478300	371129	69.78	191600	193400	190500	249000	134200	191700	192305.00	32.83	0	-18544	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	406564	7.23	0.63	12	0.18	26592.00	303544.00	211500	20230511	-9.13	150500	20221229	27.71	211500	-9.13	20230511	154000	24.81	20230102	211500	-9.13	20230511	150500	27.71	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	6325	N	N
147	20230804	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192700	1000	2	0.52	62860267800	326898	61.47	191600	193400	190500	249000	134200	191700	192294.55	32.83	0	-7988	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	407621	7.25	0.63	12	0.15	26592.00	303544.00	211500	20230511	-8.89	150500	20221229	28.04	211500	-8.89	20230511	154000	25.13	20230102	211500	-8.89	20230511	150500	28.04	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
148	20230804	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192800	1100	2	0.57	55117188800	286727	53.91	191600	193400	190500	249000	134200	191700	192230.16	32.83	0	-4176	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	407833	7.25	0.64	12	0.14	26592.00	303544.00	211500	20230511	-8.84	150500	20221229	28.11	211500	-8.84	20230511	154000	25.19	20230102	211500	-8.84	20230511	150500	28.11	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
149	20230804	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192600	900	2	0.47	44945002500	234002	44.00	191600	193200	190500	249000	134200	191700	192072.18	32.83	0	-5471	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	407410	7.24	0.63	12	0.11	26592.00	303544.00	211500	20230511	-8.94	150500	20221229	27.97	211500	-8.94	20230511	154000	25.06	20230102	211500	-8.94	20230511	150500	27.97	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
150	20230804	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	0	3	0.00	38462829600	200273	37.66	191600	193200	190500	249000	134200	191700	192053.29	32.83	0	-4129	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	405506	7.21	0.63	12	0.09	26592.00	303544.00	211500	20230511	-9.36	150500	20221229	27.38	211500	-9.36	20230511	154000	24.48	20230102	211500	-9.36	20230511	150500	27.38	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
151	20230804	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192000	300	2	0.16	32060451600	166848	31.37	191600	193200	190500	249000	134200	191700	192155.65	32.83	0	2564	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	406140	7.22	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.22	150500	20221229	27.57	211500	-9.22	20230511	154000	24.68	20230102	211500	-9.22	20230511	150500	27.57	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
152	20230804	100153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192600	900	2	0.47	21055947500	109636	20.62	191600	193100	190500	249000	134200	191700	192055.60	32.83	0	6754	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	407410	7.24	0.63	12	0.05	26592.00	303544.00	211500	20230511	-8.94	150500	20221229	27.97	211500	-8.94	20230511	154000	25.06	20230102	211500	-8.94	20230511	150500	27.97	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
153	20230804	090153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	-800	5	-0.42	3518560400	18397	3.46	191600	191800	190500	249000	134200	191700	191238.92	32.83	0	-3379	195766	193732	192266	190232	188766	193000	189500	11580	57400	5000	149520	100	1	211531506	403814	7.18	0.63	12	0.01	26592.00	303544.00	211500	20230511	-9.74	150500	20221229	26.84	211500	-9.74	20230511	154000	23.96	20230102	211500	-9.74	20230511	150500	26.84	20221229	0.27	Y	005380	5000	11579 억	69448362	N	N	28642	N	N
154	20230803	160153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	-800	5	-0.42	101830775100	529349	57.72	192500	194300	190800	250000	134800	192500	192370.54	32.79	0	-18338	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	405506	7.21	0.63	12	0.25	26592.00	303544.00	211500	20230511	-9.36	150500	20221229	27.38	211500	-9.36	20230511	154000	24.48	20230102	211500	-9.36	20230511	150500	27.38	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	28642	N	N
155	20230803	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-1000	5	-0.52	89021134700	462498	50.43	192500	194300	190800	250000	134800	192500	192478.95	32.79	0	-16271	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	405083	7.20	0.63	12	0.22	26592.00	303544.00	211500	20230511	-9.46	150500	20221229	27.24	211500	-9.46	20230511	154000	24.35	20230102	211500	-9.46	20230511	150500	27.24	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
156	20230803	140151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-600	5	-0.31	77025791900	399937	43.61	192500	194300	190800	250000	134800	192500	192594.88	32.79	0	-15822	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	405929	7.22	0.63	12	0.19	26592.00	303544.00	211500	20230511	-9.27	150500	20221229	27.51	211500	-9.27	20230511	154000	24.61	20230102	211500	-9.27	20230511	150500	27.51	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
157	20230803	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-1000	5	-0.52	68280283400	354302	38.64	192500	194300	190800	250000	134800	192500	192717.93	32.79	0	-16086	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	405083	7.20	0.63	12	0.17	26592.00	303544.00	211500	20230511	-9.46	150500	20221229	27.24	211500	-9.46	20230511	154000	24.35	20230102	211500	-9.46	20230511	150500	27.24	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
158	20230803	120153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1400	5	-0.73	61349317200	318075	34.68	192500	194300	190800	250000	134800	192500	192877.24	32.79	0	-16710	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	404237	7.19	0.63	12	0.15	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
159	20230803	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	-300	5	-0.16	49902877400	258319	28.17	192500	194300	192100	250000	134800	192500	193183.93	32.79	0	-14254	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	406564	7.23	0.63	12	0.12	26592.00	303544.00	211500	20230511	-9.13	150500	20221229	27.71	211500	-9.13	20230511	154000	24.81	20230102	211500	-9.13	20230511	150500	27.71	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
160	20230803	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193400	900	2	0.47	31635462800	163597	17.84	192500	194300	192500	250000	134800	192500	193375.93	32.79	0	-11210	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	409102	7.27	0.64	12	0.08	26592.00	303544.00	211500	20230511	-8.56	150500	20221229	28.50	211500	-8.56	20230511	154000	25.58	20230102	211500	-8.56	20230511	150500	28.50	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
161	20230803	090153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193300	800	2	0.42	2933789400	15202	1.66	192500	193900	192500	250000	134800	192500	192996.74	32.79	0	-1087	200966	196732	194566	190332	188166	195650	189250	11580	57600	5000	150150	100	1	211531506	408890	7.27	0.64	12	0.01	26592.00	303544.00	211500	20230511	-8.61	150500	20221229	28.44	211500	-8.61	20230511	154000	25.52	20230102	211500	-8.61	20230511	150500	28.44	20221229	0.28	Y	005380	5000	11579 억	69363240	N	N	142546	N	N
162	20230802	160152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	-6900	5	-3.46	177489566000	911131	130.35	197800	198800	192400	259000	139600	199400	194803.55	32.87	0	-190536	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	407198	7.24	0.63	12	0.43	26592.00	303544.00	211500	20230511	-8.98	150500	20221229	27.91	211500	-8.98	20230511	154000	25.00	20230102	211500	-8.98	20230511	150500	27.91	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	142533	N	N
163	20230802	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192600	-6800	5	-3.41	160748084400	824154	117.91	197800	198800	192500	259000	139600	199400	195045.57	32.87	0	-178738	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	407410	7.24	0.63	12	0.39	26592.00	303544.00	211500	20230511	-8.94	150500	20221229	27.97	211500	-8.94	20230511	154000	25.06	20230102	211500	-8.94	20230511	150500	27.97	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
164	20230802	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193000	-6400	5	-3.21	138357505000	707926	101.28	197800	198800	192600	259000	139600	199400	195439.99	32.87	0	-159117	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	408256	7.26	0.64	12	0.33	26592.00	303544.00	211500	20230511	-8.75	150500	20221229	28.24	211500	-8.75	20230511	154000	25.32	20230102	211500	-8.75	20230511	150500	28.24	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
165	20230802	130153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194100	-5300	5	-2.66	109625444700	559527	80.05	197800	198800	194100	259000	139600	199400	195924.50	32.87	0	-117837	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	410583	7.30	0.64	12	0.26	26592.00	303544.00	211500	20230511	-8.23	150500	20221229	28.97	211500	-8.23	20230511	154000	26.04	20230102	211500	-8.23	20230511	150500	28.97	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
166	20230802	120152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194800	-4600	5	-2.31	92520822600	471539	67.46	197800	198800	194700	259000	139600	199400	196209.56	32.87	0	-100296	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	412063	7.33	0.64	12	0.22	26592.00	303544.00	211500	20230511	-7.90	150500	20221229	29.44	211500	-7.90	20230511	154000	26.49	20230102	211500	-7.90	20230511	150500	29.44	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
167	20230802	110151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195500	-3900	5	-1.96	65727118800	334194	47.81	197800	198800	195500	259000	139600	199400	196672.61	32.87	0	-81300	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	413544	7.35	0.64	12	0.16	26592.00	303544.00	211500	20230511	-7.57	150500	20221229	29.90	211500	-7.57	20230511	154000	26.95	20230102	211500	-7.57	20230511	150500	29.90	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
168	20230802	100153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	196600	-2800	5	-1.40	39061385100	198030	28.33	197800	198800	196400	259000	139600	199400	197248.60	32.87	0	-38400	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	415871	7.39	0.65	12	0.09	26592.00	303544.00	211500	20230511	-7.04	150500	20221229	30.63	211500	-7.04	20230511	154000	27.66	20230102	211500	-7.04	20230511	150500	30.63	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
169	20230802	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	-1500	5	-0.75	4459354300	22556	3.23	197800	198300	197000	259000	139600	199400	197692.84	32.87	0	-1498	202866	201132	197866	196132	192866	202000	197000	11580	59700	5000	155530	100	1	211531506	418621	7.44	0.65	12	0.01	26592.00	303544.00	211500	20230511	-6.43	150500	20221229	31.50	211500	-6.43	20230511	154000	28.51	20230102	211500	-6.43	20230511	150500	31.50	20221229	0.28	Y	005380	5000	11579 억	69523994	N	N	17192	N	N
170	20230801	160153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199400	3400	2	1.73	137276195300	694074	102.29	195200	199600	194600	254500	137200	196000	197780.89	32.76	0	183620	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	421794	7.50	0.66	12	0.33	26592.00	303544.00	211500	20230511	-5.72	150500	20221229	32.49	211500	-5.72	20230511	154000	29.48	20230102	211500	-5.72	20230511	150500	32.49	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	17192	N	N
171	20230801	150151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198900	2900	2	1.48	121324417600	614025	90.49	195200	199600	194600	254500	137200	196000	197588.75	32.76	0	160427	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	420736	7.48	0.66	12	0.29	26592.00	303544.00	211500	20230511	-5.96	150500	20221229	32.16	211500	-5.96	20230511	154000	29.16	20230102	211500	-5.96	20230511	150500	32.16	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
172	20230801	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198500	2500	2	1.28	108025753100	547068	80.62	195200	199600	194600	254500	137200	196000	197463.14	32.76	0	149881	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	419890	7.46	0.65	12	0.26	26592.00	303544.00	211500	20230511	-6.15	150500	20221229	31.89	211500	-6.15	20230511	154000	28.90	20230102	211500	-6.15	20230511	150500	31.89	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
173	20230801	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	2100	2	1.07	83794315300	425059	62.64	195200	198500	194600	254500	137200	196000	197135.75	32.76	0	125931	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	419044	7.45	0.65	12	0.20	26592.00	303544.00	211500	20230511	-6.34	150500	20221229	31.63	211500	-6.34	20230511	154000	28.64	20230102	211500	-6.34	20230511	150500	31.63	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
174	20230801	120152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	196800	800	2	0.41	67679718600	343589	50.64	195200	198300	194600	254500	137200	196000	196978.73	32.76	0	91198	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	416294	7.40	0.65	12	0.16	26592.00	303544.00	211500	20230511	-6.95	150500	20221229	30.76	211500	-6.95	20230511	154000	27.79	20230102	211500	-6.95	20230511	150500	30.76	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
175	20230801	110151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	1900	2	0.97	58208663000	295591	43.56	195200	198300	194600	254500	137200	196000	196923.01	32.76	0	89428	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	418621	7.44	0.65	12	0.14	26592.00	303544.00	211500	20230511	-6.43	150500	20221229	31.50	211500	-6.43	20230511	154000	28.51	20230102	211500	-6.43	20230511	150500	31.50	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
176	20230801	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	196900	900	2	0.46	38858394800	197664	29.13	195200	197900	194600	254500	137200	196000	196588.15	32.76	0	53485	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	416506	7.40	0.65	12	0.09	26592.00	303544.00	211500	20230511	-6.90	150500	20221229	30.83	211500	-6.90	20230511	154000	27.86	20230102	211500	-6.90	20230511	150500	30.83	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N
177	20230801	090151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195000	-1000	5	-0.51	6303931800	32312	4.76	195200	196000	194600	254500	137200	196000	195095.46	32.76	0	-6511	199533	197766	196433	194666	193333	197100	194000	11580	58650	5000	152880	100	1	211531506	412486	7.33	0.64	12	0.02	26592.00	303544.00	211500	20230511	-7.80	150500	20221229	29.57	211500	-7.80	20230511	154000	26.62	20230102	211500	-7.80	20230511	150500	29.57	20221229	0.26	Y	005380	5000	11579 억	69293040	N	N	47737	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History