KissMeData/005380/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
3	20231229	150213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
4	20231229	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
5	20231229	130214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
6	20231229	120212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
7	20231229	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
8	20231229	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
9	20231229	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	154695948000	766503	231.44	198800	203500	198400	258000	139000	198500	201773.52	33.58	314450	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.36	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	71022573	N	N	2531	N	N
10	20231228	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	5000	2	2.52	150294816500	744868	224.91	198800	203500	198400	258000	139000	198500	201773.52	33.44	38434	136884	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	430467	7.65	0.67	12	0.35	26592.00	303544.00	211500	20230511	-3.78	150500	20221229	35.22	211500	-3.78	20230511	154000	32.14	20230102	211500	-3.78	20230511	150500	35.22	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2529	N	N
11	20231228	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	4500	2	2.27	122145804000	606334	183.08	198800	203000	198400	258000	139000	198500	201451.27	33.44	38434	100812	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	429409	7.63	0.67	12	0.29	26592.00	303544.00	211500	20230511	-4.02	150500	20221229	34.88	211500	-4.02	20230511	154000	31.82	20230102	211500	-4.02	20230511	150500	34.88	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
12	20231228	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201500	3000	2	1.51	97047093500	482300	145.63	198800	202500	198400	258000	139000	198500	201219.09	33.44	38434	78586	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	426236	7.58	0.66	12	0.23	26592.00	303544.00	211500	20230511	-4.73	150500	20221229	33.89	211500	-4.73	20230511	154000	30.84	20230102	211500	-4.73	20230511	150500	33.89	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
13	20231228	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202500	4000	2	2.02	87975532000	437349	132.06	198800	202500	198400	258000	139000	198500	201158.31	33.44	38434	77985	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	428351	7.62	0.67	12	0.21	26592.00	303544.00	211500	20230511	-4.26	150500	20221229	34.55	211500	-4.26	20230511	154000	31.49	20230102	211500	-4.26	20230511	150500	34.55	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
14	20231228	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	3500	2	1.76	74840589000	372373	112.44	198800	202500	198400	258000	139000	198500	200985.00	33.44	38434	65694	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	427294	7.60	0.67	12	0.18	26592.00	303544.00	211500	20230511	-4.49	150500	20221229	34.22	211500	-4.49	20230511	154000	31.17	20230102	211500	-4.49	20230511	150500	34.22	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
15	20231228	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	3500	2	1.76	56097800000	279576	84.42	198800	202000	198400	258000	139000	198500	200655.61	33.44	38434	39627	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	427294	7.60	0.67	12	0.13	26592.00	303544.00	211500	20230511	-4.49	150500	20221229	34.22	211500	-4.49	20230511	154000	31.17	20230102	211500	-4.49	20230511	150500	34.22	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
16	20231228	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	2000	2	1.01	32220828000	160865	48.57	198800	201500	198400	258000	139000	198500	200300.91	33.44	38434	3651	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	500	1	211531506	424121	7.54	0.66	12	0.08	26592.00	303544.00	211500	20230511	-5.20	150500	20221229	33.22	211500	-5.20	20230511	154000	30.19	20230102	211500	-5.20	20230511	150500	33.22	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
17	20231228	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	300	2	0.15	2420395800	12177	3.68	198800	199400	198400	258000	139000	198500	198775.08	33.44	38434	-439	200433	199466	198333	197366	196233	198900	196800	11580	59500	5000	154830	100	1	211531506	420525	7.48	0.65	12	0.01	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.23	N	005380	5000	11579 억	70746557	N	N	2095	N	N
18	20231227	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198500	-300	5	-0.15	64144462000	323751	78.98	198700	199300	197200	258000	139200	198800	198128.46	33.41	36337	-12485	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	419890	7.46	0.65	12	0.15	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	0.22	N	005380	5000	11579 억	70676590	N	N	2095	N	N
19	20231227	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198300	-500	5	-0.25	56006978600	282743	68.97	198700	199300	197200	258000	139200	198800	198084.06	33.41	36337	-15697	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	419467	7.46	0.65	12	0.13	26592.00	303544.00	211500	20230511	-6.24	150500	20221229	31.76	211500	-6.24	20230511	154000	28.77	20230102	211500	-6.24	20230511	150500	31.76	20221229	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
20	20231227	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	-700	5	-0.35	48158952800	243140	59.31	198700	199300	197200	258000	139200	198800	198070.46	33.41	36337	-10185	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	419044	7.45	0.65	12	0.11	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	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
21	20231227	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197800	-1000	5	-0.50	42085908700	212440	51.82	198700	199300	197200	258000	139200	198800	198106.82	33.41	36337	-6826	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	418409	7.44	0.65	12	0.10	26592.00	303544.00	211500	20230511	-6.48	150500	20221229	31.43	211500	-6.48	20230511	154000	28.44	20230102	211500	-6.48	20230511	150500	31.43	20221229	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
22	20231227	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197700	-1100	5	-0.55	36526360800	184352	44.97	198700	199300	197200	258000	139200	198800	198133.30	33.41	36337	-4333	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	418198	7.43	0.65	12	0.09	26592.00	303544.00	211500	20230511	-6.52	150500	20221229	31.36	211500	-6.52	20230511	154000	28.38	20230102	211500	-6.52	20230511	150500	31.36	20221229	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
23	20231227	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	-700	5	-0.35	29029723000	146452	35.73	198700	199300	197200	258000	139200	198800	198219.51	33.41	36337	10400	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	419044	7.45	0.65	12	0.07	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	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
24	20231227	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	-900	5	-0.45	22002336100	110995	27.08	198700	199300	197200	258000	139200	198800	198227.47	33.41	36337	11552	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	418621	7.44	0.65	12	0.05	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	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
25	20231227	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198700	-100	5	-0.05	2259781500	11368	2.77	198700	199300	198600	258000	139200	198800	198784.25	33.41	36337	4446	201800	200300	199000	197500	196200	199650	196850	11580	59200	5000	155060	100	1	211531506	420313	7.47	0.65	12	0.01	26592.00	303544.00	211500	20230511	-6.05	150500	20221229	32.03	211500	-6.05	20230511	154000	29.03	20230102	211500	-6.05	20230511	150500	32.03	20221229	0.22	N	005380	5000	11579 억	70676590	N	N	597	N	N
26	20231226	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	-200	5	-0.10	80859480900	406748	116.93	200500	200500	197700	258500	139300	199000	198795.01	33.43	-2389	55180	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	420525	7.48	0.65	12	0.19	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	597	N	N
27	20231226	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199000	0	3	0.00	68488498900	344452	99.02	200500	200500	197700	258500	139300	199000	198833.21	33.43	-2389	50663	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	420948	7.48	0.66	12	0.16	26592.00	303544.00	211500	20230511	-5.91	150500	20221229	32.23	211500	-5.91	20230511	154000	29.22	20230102	211500	-5.91	20230511	150500	32.23	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
28	20231226	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199000	0	3	0.00	54749252100	275450	79.18	200500	200500	197700	258500	139300	199000	198762.93	33.43	-2389	36250	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	420948	7.48	0.66	12	0.13	26592.00	303544.00	211500	20230511	-5.91	150500	20221229	32.23	211500	-5.91	20230511	154000	29.22	20230102	211500	-5.91	20230511	150500	32.23	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
29	20231226	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	-200	5	-0.10	44109331700	221891	63.79	200500	200500	197700	258500	139300	199000	198788.27	33.43	-2389	22626	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	420525	7.48	0.65	12	0.10	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
30	20231226	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198400	-600	5	-0.30	34299077500	172530	49.60	200500	200500	197700	258500	139300	199000	198800.64	33.43	-2389	19868	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	419679	7.46	0.65	12	0.08	26592.00	303544.00	211500	20230511	-6.19	150500	20221229	31.83	211500	-6.19	20230511	154000	28.83	20230102	211500	-6.19	20230511	150500	31.83	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
31	20231226	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	-200	5	-0.10	27418150500	137879	39.64	200500	200500	197700	258500	139300	199000	198856.59	33.43	-2389	18536	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	420525	7.48	0.65	12	0.07	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
32	20231226	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199300	300	2	0.15	19714362200	99154	28.50	200500	200500	197700	258500	139300	199000	198825.66	33.43	-2389	12787	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	421582	7.49	0.66	12	0.05	26592.00	303544.00	211500	20230511	-5.77	150500	20221229	32.43	211500	-5.77	20230511	154000	29.42	20230102	211500	-5.77	20230511	150500	32.43	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
33	20231226	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199300	300	2	0.15	2739249900	13678	3.93	200500	200500	199300	258500	139300	199000	200268.42	33.43	-2389	3430	201333	200166	199333	198166	197333	199750	197750	11580	59500	5000	155220	100	1	211531506	421582	7.49	0.66	12	0.01	26592.00	303544.00	211500	20230511	-5.77	150500	20221229	32.43	211500	-5.77	20230511	154000	29.42	20230102	211500	-5.77	20230511	150500	32.43	20221229	0.22	N	005380	5000	11579 억	70707892	N	N	422	N	N
34	20231222	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199000	300	2	0.15	68951984900	345944	63.47	200000	200500	198500	258000	139100	198700	199315.55	33.46	-96942	-32220	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	420948	7.48	0.66	12	0.16	26592.00	303544.00	211500	20230511	-5.91	150500	20221229	32.23	211500	-5.91	20230511	154000	29.22	20230102	211500	-5.91	20230511	150500	32.23	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	422	N	N
35	20231222	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199500	800	2	0.40	58432724900	293122	53.78	200000	200500	198500	258000	139100	198700	199346.09	33.46	-96942	-9888	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	422005	7.50	0.66	12	0.14	26592.00	303544.00	211500	20230511	-5.67	150500	20221229	32.56	211500	-5.67	20230511	154000	29.55	20230102	211500	-5.67	20230511	150500	32.56	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
36	20231222	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199700	1000	2	0.50	48087859700	241250	44.26	200000	200500	198500	258000	139100	198700	199327.92	33.46	-96942	-2476	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	422428	7.51	0.66	12	0.11	26592.00	303544.00	211500	20230511	-5.58	150500	20221229	32.69	211500	-5.58	20230511	154000	29.68	20230102	211500	-5.58	20230511	150500	32.69	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
37	20231222	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199700	1000	2	0.50	40361100700	202556	37.16	200000	200500	198500	258000	139100	198700	199258.97	33.46	-96942	-3362	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	422428	7.51	0.66	12	0.10	26592.00	303544.00	211500	20230511	-5.58	150500	20221229	32.69	211500	-5.58	20230511	154000	29.68	20230102	211500	-5.58	20230511	150500	32.69	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
38	20231222	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199500	800	2	0.40	31802838000	159657	29.29	200000	200500	198500	258000	139100	198700	199194.76	33.46	-96942	-4481	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	422005	7.50	0.66	12	0.08	26592.00	303544.00	211500	20230511	-5.67	150500	20221229	32.56	211500	-5.67	20230511	154000	29.55	20230102	211500	-5.67	20230511	150500	32.56	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
39	20231222	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	100	2	0.05	26076906800	130909	24.02	200000	200500	198500	258000	139100	198700	199198.73	33.46	-96942	-6920	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	420525	7.48	0.65	12	0.06	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
40	20231222	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	100	2	0.05	17358811200	87072	15.98	200000	200500	198700	258000	139100	198700	199361.58	33.46	-96942	-2507	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	100	1	211531506	420525	7.48	0.65	12	0.04	26592.00	303544.00	211500	20230511	-6.00	150500	20221229	32.09	211500	-6.00	20230511	154000	29.09	20230102	211500	-6.00	20230511	150500	32.09	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
41	20231222	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200000	1300	2	0.65	2982084000	14915	2.74	200000	200500	199600	258000	139100	198700	199938.59	33.46	-96942	-2134	204166	201432	199266	196532	194366	202800	197900	11580	59300	5000	154980	500	1	211531506	423063	7.52	0.66	12	0.01	26592.00	303544.00	211500	20230511	-5.44	150500	20221229	32.89	211500	-5.44	20230511	154000	29.87	20230102	211500	-5.44	20230511	150500	32.89	20221229	0.23	N	005380	5000	11579 억	70778046	N	N	22730	N	N
42	20231221	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198700	-400	5	-0.20	107470527700	541220	56.27	197500	202000	197100	258500	139400	199100	198570.68	33.49	-16438	-51925	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	420313	7.47	0.65	12	0.26	26592.00	303544.00	211500	20230511	-6.05	150500	20221229	32.03	211500	-6.05	20230511	154000	29.03	20230102	211500	-6.05	20230511	150500	32.03	20221229	0.23	N	005380	5000	11579 억	70847887	N	N	22730	N	N
43	20231221	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	-1200	5	-0.60	97646331600	491709	51.12	197500	202000	197100	258500	139400	199100	198585.56	33.49	-16438	-50894	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	418621	7.44	0.65	12	0.23	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	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
44	20231221	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197400	-1700	5	-0.85	88994206700	447994	46.57	197500	202000	197100	258500	139400	199100	198650.40	33.49	-16438	-43511	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	417563	7.42	0.65	12	0.21	26592.00	303544.00	211500	20230511	-6.67	150500	20221229	31.16	211500	-6.67	20230511	154000	28.18	20230102	211500	-6.67	20230511	150500	31.16	20221229	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
45	20231221	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197300	-1800	5	-0.90	80615725400	405543	42.16	197500	202000	197100	258500	139400	199100	198784.62	33.49	-16438	-39644	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	417352	7.42	0.65	12	0.19	26592.00	303544.00	211500	20230511	-6.71	150500	20221229	31.10	211500	-6.71	20230511	154000	28.12	20230102	211500	-6.71	20230511	150500	31.10	20221229	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
46	20231221	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	-1200	5	-0.60	73782406300	370992	38.57	197500	202000	197100	258500	139400	199100	198878.67	33.49	-16438	-37993	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	418621	7.44	0.65	12	0.18	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	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
47	20231221	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197200	-1900	5	-0.95	66569576700	334538	34.78	197500	202000	197100	258500	139400	199100	198989.57	33.49	-16438	-43378	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	417140	7.42	0.65	12	0.16	26592.00	303544.00	211500	20230511	-6.76	150500	20221229	31.03	211500	-6.76	20230511	154000	28.05	20230102	211500	-6.76	20230511	150500	31.03	20221229	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
48	20231221	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197700	-1400	5	-0.70	54274205900	272255	28.30	197500	202000	197100	258500	139400	199100	199350.67	33.49	-16438	-41380	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	100	1	211531506	418198	7.43	0.65	12	0.13	26592.00	303544.00	211500	20230511	-6.52	150500	20221229	31.36	211500	-6.52	20230511	154000	28.38	20230102	211500	-6.52	20230511	150500	31.36	20221229	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
49	20231221	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197900	-1200	5	-0.60	3102366300	15705	1.63	197500	198000	197100	258500	139400	199100	197535.46	33.49	-16438	-348	204233	201666	197133	194566	190033	202950	195850	11580	59400	5000	155290	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	0.23	N	005380	5000	11579 억	70847887	N	N	11057	N	N
50	20231220	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199100	6900	2	3.59	189734375600	958806	351.64	192700	199700	192600	249500	134600	192200	197884.66	33.27	-72217	212567	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	421159	7.49	0.66	12	0.45	26592.00	303544.00	211500	20230511	-5.86	150500	20221229	32.29	211500	-5.86	20230511	154000	29.29	20230102	211500	-5.86	20230511	150500	32.29	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	11057	N	N
51	20231220	150212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199200	7000	2	3.64	171898208900	869224	318.78	192700	199700	192600	249500	134600	192200	197760.62	33.27	-72217	195843	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	421371	7.49	0.66	12	0.41	26592.00	303544.00	211500	20230511	-5.82	150500	20221229	32.36	211500	-5.82	20230511	154000	29.35	20230102	211500	-5.82	20230511	150500	32.36	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
52	20231220	140215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199000	6800	2	3.54	149211144300	755425	277.05	192700	199700	192600	249500	134600	192200	197519.55	33.27	-72217	181647	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	420948	7.48	0.66	12	0.36	26592.00	303544.00	211500	20230511	-5.91	150500	20221229	32.23	211500	-5.91	20230511	154000	29.22	20230102	211500	-5.91	20230511	150500	32.23	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
53	20231220	130214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199400	7200	2	3.75	122054792900	619240	227.10	192700	199400	192600	249500	134600	192200	197104.28	33.27	-72217	155246	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	421794	7.50	0.66	12	0.29	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	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
54	20231220	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198400	6200	2	3.23	94819022300	482298	176.88	192700	198500	192600	249500	134600	192200	196598.52	33.27	-72217	119366	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	419679	7.46	0.65	12	0.23	26592.00	303544.00	211500	20230511	-6.19	150500	20221229	31.83	211500	-6.19	20230511	154000	28.83	20230102	211500	-6.19	20230511	150500	31.83	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
55	20231220	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197600	5400	2	2.81	67097624800	342246	125.52	192700	197800	192600	249500	134600	192200	196051.00	33.27	-72217	81375	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	417986	7.43	0.65	12	0.16	26592.00	303544.00	211500	20230511	-6.57	150500	20221229	31.30	211500	-6.57	20230511	154000	28.31	20230102	211500	-6.57	20230511	150500	31.30	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
56	20231220	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197000	4800	2	2.50	48763522600	249237	91.41	192700	197800	192600	249500	134600	192200	195651.38	33.27	-72217	71898	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	416717	7.41	0.65	12	0.12	26592.00	303544.00	211500	20230511	-6.86	150500	20221229	30.90	211500	-6.86	20230511	154000	27.92	20230102	211500	-6.86	20230511	150500	30.90	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
57	20231220	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192900	700	2	0.36	2422304300	12560	4.61	192700	193100	192600	249500	134600	192200	192859.25	33.27	-72217	3682	194066	193132	191966	191032	189866	193600	191500	11580	57300	5000	149910	100	1	211531506	408044	7.25	0.64	12	0.01	26592.00	303544.00	211500	20230511	-8.79	150500	20221229	28.17	211500	-8.79	20230511	154000	25.26	20230102	211500	-8.79	20230511	150500	28.17	20221229	0.22	N	005380	5000	11579 억	70382264	N	N	126	N	N
58	20231219	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	200	2	0.10	52159700700	271543	56.30	191900	192900	190800	249500	134400	192000	192086.24	33.20	-39508	-5701	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	406564	7.23	0.63	12	0.13	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	0.23	N	005380	5000	11579 억	70221180	N	N	126	N	N
59	20231219	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192300	300	2	0.16	44929743900	233936	48.50	191900	192900	190800	249500	134400	192000	192060.01	33.20	-39508	1250	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	406775	7.23	0.63	12	0.11	26592.00	303544.00	211500	20230511	-9.08	150500	20221229	27.77	211500	-9.08	20230511	154000	24.87	20230102	211500	-9.08	20230511	150500	27.77	20221229	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
60	20231219	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192400	400	2	0.21	35785918600	186372	38.64	191900	192900	190800	249500	134400	192000	192013.39	33.20	-39508	-926	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	406987	7.24	0.63	12	0.09	26592.00	303544.00	211500	20230511	-9.03	150500	20221229	27.84	211500	-9.03	20230511	154000	24.94	20230102	211500	-9.03	20230511	150500	27.84	20221229	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
61	20231219	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192700	700	2	0.36	30804184200	160511	33.28	191900	192900	190800	249500	134400	192000	191913.17	33.20	-39508	-895	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	407621	7.25	0.63	12	0.08	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	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
62	20231219	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	500	2	0.26	23894556300	124640	25.84	191900	192700	190800	249500	134400	192000	191708.34	33.20	-39508	-1320	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	407198	7.24	0.63	12	0.06	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	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
63	20231219	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	-200	5	-0.10	17521127500	91486	18.97	191900	192200	190800	249500	134400	192000	191516.51	33.20	-39508	-381	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	405717	7.21	0.63	12	0.04	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	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
64	20231219	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	-200	5	-0.10	12327024700	64420	13.36	191900	192200	190800	249500	134400	192000	191353.00	33.20	-39508	-2095	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	405717	7.21	0.63	12	0.03	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	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
65	20231219	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	-200	5	-0.10	1314600800	6850	1.42	191900	192200	191600	249500	134400	192000	191911.23	33.20	-39508	-786	194666	193332	191666	190332	188666	192500	189500	11580	57500	5000	149760	100	1	211531506	405717	7.21	0.63	12	0.00	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	0.23	N	005380	5000	11579 억	70221180	N	N	1462	N	N
66	20231218	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192000	-800	5	-0.41	91934266500	480113	39.08	192800	193000	190000	250500	135000	192800	191484.24	33.21	-12133	-57400	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	406140	7.22	0.63	12	0.23	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	0.23	N	005380	5000	11579 억	70255946	N	N	1462	N	N
67	20231218	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-900	5	-0.47	80977980600	423058	34.44	192800	193000	190000	250500	135000	192800	191410.82	33.21	-12133	-72725	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	405929	7.22	0.63	12	0.20	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	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
68	20231218	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	-300	5	-0.16	70234170500	367201	29.89	192800	193000	190000	250500	135000	192800	191268.71	33.21	-12133	-63371	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	407198	7.24	0.63	12	0.17	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	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
69	20231218	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	-1200	5	-0.62	58977630400	308627	25.12	192800	193000	190000	250500	135000	192800	191096.40	33.21	-12133	-54818	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	405294	7.21	0.63	12	0.15	26592.00	303544.00	211500	20230511	-9.41	150500	20221229	27.31	211500	-9.41	20230511	154000	24.42	20230102	211500	-9.41	20230511	150500	27.31	20221229	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
70	20231218	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1700	5	-0.88	51306281000	268565	21.86	192800	193000	190000	250500	135000	192800	191038.13	33.21	-12133	-48753	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	404237	7.19	0.63	12	0.13	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	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
71	20231218	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-2200	5	-1.14	44180959000	231234	18.82	192800	193000	190000	250500	135000	192800	191065.48	33.21	-12133	-43258	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	403179	7.17	0.63	12	0.11	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
72	20231218	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-2200	5	-1.14	32540288500	170105	13.85	192800	193000	190300	250500	135000	192800	191294.67	33.21	-12133	-37961	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	403179	7.17	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
73	20231218	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-1300	5	-0.67	6719067200	34918	2.84	192800	193000	191200	250500	135000	192800	192423.39	33.21	-12133	-17865	197866	195332	190266	187732	182666	196600	189000	11580	57700	5000	150380	100	1	211531506	405083	7.20	0.63	12	0.02	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	0.23	N	005380	5000	11579 억	70255946	N	N	7090	N	N
74	20231215	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192800	8000	2	4.33	229417913100	1200299	157.85	185800	192800	185200	240000	129400	184800	191133.33	33.00	16628	356772	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	407833	7.25	0.64	12	0.57	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	0.23	N	005380	5000	11579 억	69815175	N	N	7090	N	N
75	20231215	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	7100	2	3.84	184025179700	964618	126.86	185800	192500	185200	240000	129400	184800	190775.19	33.00	16628	301469	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	405929	7.22	0.63	12	0.46	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	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
76	20231215	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192100	7300	2	3.95	157255912900	825380	108.55	185800	192400	185200	240000	129400	184800	190525.47	33.00	16628	274378	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	406352	7.22	0.63	12	0.39	26592.00	303544.00	211500	20230511	-9.17	150500	20221229	27.64	211500	-9.17	20230511	154000	24.74	20230102	211500	-9.17	20230511	150500	27.64	20221229	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
77	20231215	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	6800	2	3.68	137522174600	722579	95.03	185800	192400	185200	240000	129400	184800	190321.30	33.00	16628	247391	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	405294	7.21	0.63	12	0.34	26592.00	303544.00	211500	20230511	-9.41	150500	20221229	27.31	211500	-9.41	20230511	154000	24.42	20230102	211500	-9.41	20230511	150500	27.31	20221229	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
78	20231215	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	6900	2	3.73	123882227700	651268	85.65	185800	192400	185200	240000	129400	184800	190216.97	33.00	16628	233893	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	405506	7.21	0.63	12	0.31	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	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
79	20231215	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	7100	2	3.84	105702302200	556590	73.20	185800	192200	185200	240000	129400	184800	189910.53	33.00	16628	204476	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	405929	7.22	0.63	12	0.26	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	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
80	20231215	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	6800	2	3.68	71512913300	378212	49.74	185800	191800	185200	240000	129400	184800	189081.56	33.00	16628	130218	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	100	1	211531506	405294	7.21	0.63	12	0.18	26592.00	303544.00	211500	20230511	-9.41	150500	20221229	27.31	211500	-9.41	20230511	154000	24.42	20230102	211500	-9.41	20230511	150500	27.31	20221229	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
81	20231215	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	1400	2	0.76	3268615600	17594	2.31	185800	186200	185200	240000	129400	184800	185780.13	33.00	16628	-5742	188266	186532	185366	183632	182466	185950	183050	11580	55200	5000	144140	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	0.23	N	005380	5000	11579 억	69815175	N	N	2990	N	N
82	20231214	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184800	-200	5	-0.11	140094156400	756493	263.20	187000	187100	184200	240500	129500	185000	185189.45	32.99	21858	-25507	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	390910	6.95	0.61	12	0.36	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	0.24	N	005380	5000	11579 억	69778580	N	N	2990	N	N
83	20231214	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-500	5	-0.27	76579100200	412715	143.59	187000	187100	184200	240500	129500	185000	185549.59	32.99	21858	33125	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	390276	6.94	0.61	12	0.20	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
84	20231214	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	1100	2	0.59	58390418000	314578	109.45	187000	187100	184200	240500	129500	185000	185615.07	32.99	21858	25665	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	393660	7.00	0.61	12	0.15	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
85	20231214	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-500	5	-0.27	42550718000	229040	79.69	187000	187100	184400	240500	129500	185000	185778.55	32.99	21858	12314	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
86	20231214	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-300	5	-0.16	35249393600	189501	65.93	187000	187100	184500	240500	129500	185000	186011.65	32.99	21858	9503	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	390699	6.95	0.61	12	0.09	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
87	20231214	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	700	2	0.38	26681905300	143224	49.83	187000	187100	185300	240500	129500	185000	186294.93	32.99	21858	10560	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	392814	6.98	0.61	12	0.07	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
88	20231214	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	1200	2	0.65	18790605100	100768	35.06	187000	187100	186100	240500	129500	185000	186473.93	32.99	21858	6019	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	393872	7.00	0.61	12	0.05	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	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
89	20231214	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	1600	2	0.86	2702129600	14455	5.03	187000	187100	186500	240500	129500	185000	186933.91	32.99	21858	3034	187000	186000	185200	184200	183400	185600	183800	11580	55500	5000	144300	100	1	211531506	394718	7.02	0.61	12	0.01	26592.00	303544.00	211500	20230511	-11.77	150500	20221229	23.99	211500	-11.77	20230511	154000	21.17	20230102	211500	-11.77	20230511	150500	23.99	20221229	0.24	N	005380	5000	11579 억	69778580	N	N	2273	N	N
90	20231213	160201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	-600	5	-0.32	53048715300	286194	86.05	185300	186200	184400	241000	130000	185600	185359.67	32.95	-17606	36433	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	391333	6.96	0.61	12	0.14	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.24	N	005380	5000	11579 억	69702521	N	N	2273	N	N
91	20231213	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	-300	5	-0.16	44551980200	240297	72.25	185300	186200	184400	241000	130000	185600	185403.60	32.95	-17606	26741	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	391968	6.97	0.61	12	0.11	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	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
92	20231213	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	-200	5	-0.11	34499863100	185983	55.92	185300	186200	184400	241000	130000	185600	185499.95	32.95	-17606	24071	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	392179	6.97	0.61	12	0.09	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	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
93	20231213	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	200	2	0.11	26523636400	143020	43.00	185300	186200	184400	241000	130000	185600	185453.76	32.95	-17606	19513	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	393026	6.99	0.61	12	0.07	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	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
94	20231213	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	0	3	0.00	21324280400	115037	34.59	185300	186200	184400	241000	130000	185600	185368.35	32.95	-17606	17630	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	392602	6.98	0.61	12	0.05	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	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
95	20231213	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	-600	5	-0.32	16572555800	89414	26.88	185300	186200	184400	241000	130000	185600	185345.56	32.95	-17606	15076	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	391333	6.96	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
96	20231213	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	-300	5	-0.16	10498180800	56605	17.02	185300	186200	184400	241000	130000	185600	185463.20	32.95	-17606	13291	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	391968	6.97	0.61	12	0.03	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	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
97	20231213	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	-600	5	-0.32	1560713400	8434	2.54	185300	185500	184400	241000	130000	185600	185032.23	32.95	-17606	-1843	187066	186332	185666	184932	184266	186700	185300	11580	55400	5000	144760	100	1	211531506	391333	6.96	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.24	N	005380	5000	11579 억	69702521	N	N	334	N	N
98	20231212	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	200	2	0.11	60750852600	326916	149.91	185500	186400	185000	241000	129800	185400	185830.89	32.97	-47219	47349	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	392602	6.98	0.61	12	0.15	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	0.25	N	005380	5000	11579 억	69744279	N	N	334	N	N
99	20231212	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	400	2	0.22	53291907100	286742	131.49	185500	186400	185000	241000	129800	185400	185853.18	32.97	-47219	48760	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	393026	6.99	0.61	12	0.14	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
100	20231212	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	700	2	0.38	45908090400	247037	113.28	185500	186400	185000	241000	129800	185400	185834.90	32.97	-47219	45299	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	393660	7.00	0.61	12	0.12	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
101	20231212	130156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	600	2	0.32	38415010200	206760	94.81	185500	186400	185000	241000	129800	185400	185795.20	32.97	-47219	43070	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	393449	6.99	0.61	12	0.10	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
102	20231212	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	600	2	0.32	31636052600	170339	78.11	185500	186400	185000	241000	129800	185400	185724.10	32.97	-47219	31699	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	393449	6.99	0.61	12	0.08	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
103	20231212	110155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	700	2	0.38	25054424500	134960	61.89	185500	186400	185000	241000	129800	185400	185643.36	32.97	-47219	25148	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	393660	7.00	0.61	12	0.06	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
104	20231212	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	200	2	0.11	13954242800	75240	34.50	185500	185900	185000	241000	129800	185400	185463.10	32.97	-47219	16024	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	392602	6.98	0.61	12	0.04	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	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
105	20231212	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	100	2	0.05	1665661400	8979	4.12	185500	185800	185200	241000	129800	185400	185506.50	32.97	-47219	3187	186333	185866	184933	184466	183533	186100	184700	11580	55600	5000	144610	100	1	211531506	392391	6.98	0.61	12	0.00	26592.00	303544.00	211500	20230511	-12.29	150500	20221229	23.26	211500	-12.29	20230511	154000	20.45	20230102	211500	-12.29	20230511	150500	23.26	20221229	0.25	N	005380	5000	11579 억	69744279	N	N	815	N	N
106	20231211	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	300	2	0.16	40163432100	217361	66.32	185400	185400	184000	240500	129600	185100	184776.71	32.94	-83412	54476	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	392179	6.97	0.61	12	0.10	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	0.24	N	005380	5000	11579 억	69687115	N	N	815	N	N
107	20231211	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	0	3	0.00	31521542600	170732	52.09	185400	185400	184000	240500	129600	185100	184625.86	32.94	-83412	35017	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	391545	6.96	0.61	12	0.08	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
108	20231211	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-400	5	-0.22	25056732300	135781	41.43	185400	185400	184000	240500	129600	185100	184537.83	32.94	-83412	20574	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390699	6.95	0.61	12	0.06	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
109	20231211	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184400	-700	5	-0.38	22119642700	119863	36.57	185400	185400	184000	240500	129600	185100	184541.04	32.94	-83412	17969	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390064	6.93	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.81	150500	20221229	22.52	211500	-12.81	20230511	154000	19.74	20230102	211500	-12.81	20230511	150500	22.52	20221229	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
110	20231211	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-600	5	-0.32	18848119200	102113	31.16	185400	185400	184000	240500	129600	185100	184580.99	32.94	-83412	12418	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390276	6.94	0.61	12	0.05	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
111	20231211	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-400	5	-0.22	14010541100	75901	23.16	185400	185400	184000	240500	129600	185100	184589.67	32.94	-83412	5852	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390699	6.95	0.61	12	0.04	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
112	20231211	100200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-600	5	-0.32	8075650700	43685	13.33	185400	185400	184400	240500	129600	185100	184860.95	32.94	-83412	5557	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390276	6.94	0.61	12	0.02	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
113	20231211	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-500	5	-0.27	1171265800	6327	1.93	185400	185400	184500	240500	129600	185100	185121.83	32.94	-83412	20	187033	186066	184733	183766	182433	186550	184250	11580	55400	5000	144370	100	1	211531506	390487	6.94	0.61	12	0.00	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
114	20231208	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	2500	2	1.37	60384172500	326724	110.32	183600	185700	183400	237000	127900	182600	184816.92	32.94	0	110522	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	391545	6.96	0.61	12	0.15	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	0.24	N	005380	5000	11579 억	69687115	N	N	194	N	N
115	20231208	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	2500	2	1.37	52365627200	283395	95.69	183600	185700	183400	237000	127900	182600	184779.64	32.94	0	97714	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	391545	6.96	0.61	12	0.13	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
116	20231208	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	2800	2	1.53	44523800000	241061	81.40	183600	185700	183400	237000	127900	182600	184699.31	32.94	0	87759	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	392179	6.97	0.61	12	0.11	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
117	20231208	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	2800	2	1.53	37319816400	202161	68.26	183600	185700	183400	237000	127900	182600	184604.43	32.94	0	77639	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	392179	6.97	0.61	12	0.10	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
118	20231208	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	2600	2	1.42	31485072600	170636	57.62	183600	185700	183400	237000	127900	182600	184516.00	32.94	0	67322	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	391756	6.96	0.61	12	0.08	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
119	20231208	110158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	2000	2	1.10	20073499100	108973	36.80	183600	184700	183400	237000	127900	182600	184206.17	32.94	0	48527	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	390487	6.94	0.61	12	0.05	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
120	20231208	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	1900	2	1.04	12127169400	65911	22.26	183600	184500	183400	237000	127900	182600	183993.10	32.94	0	26979	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	390276	6.94	0.61	12	0.03	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	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
121	20231208	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184000	1400	2	0.77	2882552500	15673	5.29	183600	184500	183500	237000	127900	182600	183918.36	32.94	0	10096	184333	183466	182433	181566	180533	183900	182000	11580	54400	5000	142420	100	1	211531506	389218	6.92	0.61	12	0.01	26592.00	303544.00	211500	20230511	-13.00	150500	20221229	22.26	211500	-13.00	20230511	154000	19.48	20230102	211500	-13.00	20230511	150500	22.26	20221229	0.24	N	005380	5000	11579 억	69687115	N	N	1577	N	N
122	20231207	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-300	5	-0.16	53876874800	295417	105.31	181400	183300	181400	237500	128100	182900	182375.24	32.92	0	21978	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	386257	6.87	0.60	12	0.14	26592.00	303544.00	211500	20230511	-13.66	150500	20221229	21.33	211500	-13.66	20230511	154000	18.57	20230102	211500	-13.66	20230511	150500	21.33	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	1577	N	N
123	20231207	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	-500	5	-0.27	45243780200	248063	88.43	181400	183300	181400	237500	128100	182900	182388.25	32.92	0	19737	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	385833	6.86	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.76	150500	20221229	21.20	211500	-13.76	20230511	154000	18.44	20230102	211500	-13.76	20230511	150500	21.20	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
124	20231207	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182900	0	3	0.00	39019982500	213975	76.28	181400	183300	181400	237500	128100	182900	182357.65	32.92	0	15751	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	386891	6.88	0.60	12	0.10	26592.00	303544.00	211500	20230511	-13.52	150500	20221229	21.53	211500	-13.52	20230511	154000	18.77	20230102	211500	-13.52	20230511	150500	21.53	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
125	20231207	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	200	2	0.11	32469961500	178199	63.52	181400	183300	181400	237500	128100	182900	182211.78	32.92	0	12726	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	387314	6.89	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
126	20231207	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	200	2	0.11	28128272600	154479	55.07	181400	183100	181400	237500	128100	182900	182084.73	32.92	0	10015	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	387314	6.89	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
127	20231207	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	-500	5	-0.27	23536658800	129344	46.11	181400	182700	181400	237500	128100	182900	181969.42	32.92	0	4327	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	385833	6.86	0.60	12	0.06	26592.00	303544.00	211500	20230511	-13.76	150500	20221229	21.20	211500	-13.76	20230511	154000	18.44	20230102	211500	-13.76	20230511	150500	21.20	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
128	20231207	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181900	-1000	5	-0.55	14863401300	81697	29.12	181400	182700	181400	237500	128100	182900	181933.17	32.92	0	3837	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	384776	6.84	0.60	12	0.04	26592.00	303544.00	211500	20230511	-14.00	150500	20221229	20.86	211500	-14.00	20230511	154000	18.12	20230102	211500	-14.00	20230511	150500	20.86	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
129	20231207	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-900	5	-0.49	3225173400	17747	6.33	181400	182700	181400	237500	128100	182900	181730.16	32.92	0	605	184766	183832	182466	181532	180166	184300	182000	11580	54600	5000	142660	100	1	211531506	384987	6.84	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.95	150500	20221229	20.93	211500	-13.95	20230511	154000	18.18	20230102	211500	-13.95	20230511	150500	20.93	20221229	0.24	N	005380	5000	11579 억	69644810	N	N	347	N	N
130	20231206	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182900	1500	2	0.83	51010667300	279256	101.19	181100	183400	181100	235500	127000	181400	182666.19	32.90	0	24231	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	386891	6.88	0.60	12	0.13	26592.00	303544.00	211500	20230511	-13.52	150500	20221229	21.53	211500	-13.52	20230511	154000	18.77	20230102	211500	-13.52	20230511	150500	21.53	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	347	N	N
131	20231206	150159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	1400	2	0.77	41879244400	229324	83.09	181100	183400	181100	235500	127000	181400	182620.51	32.90	0	29082	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	386680	6.87	0.60	12	0.11	26592.00	303544.00	211500	20230511	-13.57	150500	20221229	21.46	211500	-13.57	20230511	154000	18.70	20230102	211500	-13.57	20230511	150500	21.46	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
132	20231206	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183300	1900	2	1.05	34181922600	187281	67.86	181100	183400	181100	235500	127000	181400	182516.87	32.90	0	25622	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	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	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
133	20231206	130156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	1700	2	0.94	29603183700	162274	58.80	181100	183400	181100	235500	127000	181400	182427.26	32.90	0	26502	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	387314	6.89	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
134	20231206	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	1700	2	0.94	26518137400	145423	52.69	181100	183400	181100	235500	127000	181400	182351.85	32.90	0	22593	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	387314	6.89	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
135	20231206	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	1700	2	0.94	19529101600	107241	38.86	181100	183200	181100	235500	127000	181400	182104.92	32.90	0	12300	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	387314	6.89	0.60	12	0.05	26592.00	303544.00	211500	20230511	-13.43	150500	20221229	21.66	211500	-13.43	20230511	154000	18.90	20230102	211500	-13.43	20230511	150500	21.66	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
136	20231206	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	600	2	0.33	10513168700	57902	20.98	181100	182200	181100	235500	127000	181400	181568.37	32.90	0	6435	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	384987	6.84	0.60	12	0.03	26592.00	303544.00	211500	20230511	-13.95	150500	20221229	20.93	211500	-13.95	20230511	154000	18.18	20230102	211500	-13.95	20230511	150500	20.93	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
137	20231206	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181300	-100	5	-0.06	1858794500	10254	3.72	181100	182000	181100	235500	127000	181400	181274.86	32.90	0	1340	182666	182032	181366	180732	180066	181700	180400	11580	54100	5000	141490	100	1	211531506	383507	6.82	0.60	12	0.00	26592.00	303544.00	211500	20230511	-14.28	150500	20221229	20.47	211500	-14.28	20230511	154000	17.73	20230102	211500	-14.28	20230511	150500	20.47	20221229	0.24	N	005380	5000	11579 억	69591571	N	N	460	N	N
138	20231205	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181400	-200	5	-0.11	49628113700	273678	72.23	181600	182000	180700	236000	127200	181600	181337.37	32.88	0	48641	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	383718	6.82	0.60	12	0.13	26592.00	303544.00	211500	20230511	-14.23	150500	20221229	20.53	211500	-14.23	20230511	154000	17.79	20230102	211500	-14.23	20230511	150500	20.53	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	460	N	N
139	20231205	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181100	-500	5	-0.28	42551329700	234653	61.93	181600	182000	180700	236000	127200	181600	181337.06	32.88	0	32226	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	383084	6.81	0.60	12	0.11	26592.00	303544.00	211500	20230511	-14.37	150500	20221229	20.33	211500	-14.37	20230511	154000	17.60	20230102	211500	-14.37	20230511	150500	20.33	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
140	20231205	140157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181700	100	2	0.06	36126900600	199253	52.59	181600	182000	180700	236000	127200	181600	181311.46	32.88	0	24903	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	384353	6.83	0.60	12	0.09	26592.00	303544.00	211500	20230511	-14.09	150500	20221229	20.73	211500	-14.09	20230511	154000	17.99	20230102	211500	-14.09	20230511	150500	20.73	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
141	20231205	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181800	200	2	0.11	32147205600	177350	46.80	181600	182000	180700	236000	127200	181600	181263.88	32.88	0	19421	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	384564	6.84	0.60	12	0.08	26592.00	303544.00	211500	20230511	-14.04	150500	20221229	20.80	211500	-14.04	20230511	154000	18.05	20230102	211500	-14.04	20230511	150500	20.80	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
142	20231205	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181000	-600	5	-0.33	28205353600	155609	41.07	181600	182000	180700	236000	127200	181600	181257.48	32.88	0	14517	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	382872	6.81	0.60	12	0.07	26592.00	303544.00	211500	20230511	-14.42	150500	20221229	20.27	211500	-14.42	20230511	154000	17.53	20230102	211500	-14.42	20230511	150500	20.27	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
143	20231205	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181100	-500	5	-0.28	22139097500	122077	32.22	181600	182000	180900	236000	127200	181600	181353.21	32.88	0	12490	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	383084	6.81	0.60	12	0.06	26592.00	303544.00	211500	20230511	-14.37	150500	20221229	20.33	211500	-14.37	20230511	154000	17.60	20230102	211500	-14.37	20230511	150500	20.33	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
144	20231205	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181400	-200	5	-0.11	12862612200	70868	18.70	181600	182000	181000	236000	127200	181600	181500.75	32.88	0	9161	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	383718	6.82	0.60	12	0.03	26592.00	303544.00	211500	20230511	-14.23	150500	20221229	20.53	211500	-14.23	20230511	154000	17.79	20230102	211500	-14.23	20230511	150500	20.53	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
145	20231205	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181700	100	2	0.06	1067800600	5878	1.55	181600	182000	181400	236000	127200	181600	181662.32	32.88	0	294	184933	183266	182433	180766	179933	182850	180350	11580	54400	5000	141640	100	1	211531506	384353	6.83	0.60	12	0.00	26592.00	303544.00	211500	20230511	-14.09	150500	20221229	20.73	211500	-14.09	20230511	154000	17.99	20230102	211500	-14.09	20230511	150500	20.73	20221229	0.25	N	005380	5000	11579 억	69541210	N	N	150	N	N
146	20231204	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181600	-1200	5	-0.66	54635208100	299620	98.46	183900	184100	181600	237500	128000	182800	182349.44	32.90	0	16484	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	384141	6.83	0.60	12	0.14	26592.00	303544.00	211500	20230511	-14.14	150500	20221229	20.66	211500	-14.14	20230511	154000	17.92	20230102	211500	-14.14	20230511	150500	20.66	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	150	N	N
147	20231204	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-800	5	-0.44	45705722400	250473	82.31	183900	184100	181700	237500	128000	182800	182477.38	32.90	0	6734	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	384987	6.84	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.95	150500	20221229	20.93	211500	-13.95	20230511	154000	18.18	20230102	211500	-13.95	20230511	150500	20.93	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
148	20231204	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181900	-900	5	-0.49	38518713100	210943	69.32	183900	184100	181800	237500	128000	182800	182602.28	32.90	0	2304	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	384776	6.84	0.60	12	0.10	26592.00	303544.00	211500	20230511	-14.00	150500	20221229	20.86	211500	-14.00	20230511	154000	18.12	20230102	211500	-14.00	20230511	150500	20.86	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
149	20231204	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-800	5	-0.44	30927932000	169230	55.61	183900	184100	182000	237500	128000	182800	182756.74	32.90	0	1538	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	384987	6.84	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.95	150500	20221229	20.93	211500	-13.95	20230511	154000	18.18	20230102	211500	-13.95	20230511	150500	20.93	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
150	20231204	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182300	-500	5	-0.27	25372543700	138735	45.59	183900	184100	182200	237500	128000	182800	182885.07	32.90	0	5024	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	385622	6.86	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.81	150500	20221229	21.13	211500	-13.81	20230511	154000	18.38	20230102	211500	-13.81	20230511	150500	21.13	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
151	20231204	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182700	-100	5	-0.05	20421756100	111603	36.67	183900	184100	182300	237500	128000	182800	182986.06	32.90	0	10598	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	386468	6.87	0.60	12	0.05	26592.00	303544.00	211500	20230511	-13.62	150500	20221229	21.40	211500	-13.62	20230511	154000	18.64	20230102	211500	-13.62	20230511	150500	21.40	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
152	20231204	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	-300	5	-0.16	14334905800	78315	25.74	183900	184100	182300	237500	128000	182800	183042.26	32.90	0	4487	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	386045	6.86	0.60	12	0.04	26592.00	303544.00	211500	20230511	-13.71	150500	20221229	21.26	211500	-13.71	20230511	154000	18.51	20230102	211500	-13.71	20230511	150500	21.26	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
153	20231204	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	800	2	0.44	1992701600	10848	3.56	183900	183900	183100	237500	128000	182800	183709.85	32.90	0	4143	184866	183832	182766	181732	180666	183300	181200	11580	54700	5000	142580	100	1	211531506	388372	6.90	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.19	150500	20221229	21.99	211500	-13.19	20230511	154000	19.22	20230102	211500	-13.19	20230511	150500	21.99	20221229	0.24	N	005380	5000	11579 억	69588236	N	N	5692	N	N
154	20231201	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	-1500	5	-0.81	54367643600	297553	51.79	183300	183800	181700	239500	129100	184300	182715.14	32.87	0	11764	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	386680	6.87	0.60	12	0.14	26592.00	303544.00	211500	20230511	-13.57	150500	20221229	21.46	211500	-13.57	20230511	154000	18.70	20230102	211500	-13.57	20230511	150500	21.46	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	5692	N	N
155	20231201	150155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183200	-1100	5	-0.60	48274489500	264243	46.00	183300	183800	181700	239500	129100	184300	182689.04	32.87	0	2626	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	387526	6.89	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.38	150500	20221229	21.73	211500	-13.38	20230511	154000	18.96	20230102	211500	-13.38	20230511	150500	21.73	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
156	20231201	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	-800	5	-0.43	42112146600	230593	40.14	183300	183800	181700	239500	129100	184300	182624.58	32.87	0	-426	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	388160	6.90	0.60	12	0.11	26592.00	303544.00	211500	20230511	-13.24	150500	20221229	21.93	211500	-13.24	20230511	154000	19.16	20230102	211500	-13.24	20230511	150500	21.93	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
157	20231201	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183300	-1000	5	-0.54	37157669400	203591	35.44	183300	183400	181700	239500	129100	184300	182510.32	32.87	0	-3706	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	387737	6.89	0.60	12	0.10	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	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
158	20231201	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182700	-1600	5	-0.87	31552328200	172941	30.10	183300	183400	181700	239500	129100	184300	182444.36	32.87	0	-7993	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	386468	6.87	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.62	150500	20221229	21.40	211500	-13.62	20230511	154000	18.64	20230102	211500	-13.62	20230511	150500	21.40	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
159	20231201	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-1700	5	-0.92	27089471600	148511	25.85	183300	183400	181700	239500	129100	184300	182405.67	32.87	0	-10135	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	386257	6.87	0.60	12	0.07	26592.00	303544.00	211500	20230511	-13.66	150500	20221229	21.33	211500	-13.66	20230511	154000	18.57	20230102	211500	-13.66	20230511	150500	21.33	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
160	20231201	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-1700	5	-0.92	20414520300	111920	19.48	183300	183400	181700	239500	129100	184300	182400.79	32.87	0	-12778	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	386257	6.87	0.60	12	0.05	26592.00	303544.00	211500	20230511	-13.66	150500	20221229	21.33	211500	-13.66	20230511	154000	18.57	20230102	211500	-13.66	20230511	150500	21.33	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N
161	20231201	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-1700	5	-0.92	2612450500	14274	2.48	183300	183400	182500	239500	129100	184300	183010.96	32.87	0	-6132	186566	185432	183766	182632	180966	186000	183200	11580	55200	5000	143750	100	1	211531506	386257	6.87	0.60	12	0.01	26592.00	303544.00	211500	20230511	-13.66	150500	20221229	21.33	211500	-13.66	20230511	154000	18.57	20230102	211500	-13.66	20230511	150500	21.33	20221229	0.24	N	005380	5000	11579 억	69538080	N	N	212	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History