KissMeData/005380/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	20231031	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	169700	-2800	5	-1.62	117036712000	683093	93.99	174300	175900	169300	224000	120800	172500	171337.21	33.03	0	-20404	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	358969	6.38	0.56	12	0.32	26592.00	303544.00	211500	20230511	-19.76	150500	20221229	12.76	211500	-19.76	20230511	154000	10.19	20230102	211500	-19.76	20230511	150500	12.76	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	55454	N	N
3	20231031	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	169800	-2700	5	-1.57	95028243700	553367	76.14	174300	175900	169500	224000	120800	172500	171727.30	33.03	0	-35417	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	359180	6.39	0.56	12	0.26	26592.00	303544.00	211500	20230511	-19.72	150500	20221229	12.82	211500	-19.72	20230511	154000	10.26	20230102	211500	-19.72	20230511	150500	12.82	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
4	20231031	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	169800	-2700	5	-1.57	81603358100	474259	65.26	174300	175900	169500	224000	120800	172500	172064.94	33.03	0	-31250	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	359180	6.39	0.56	12	0.22	26592.00	303544.00	211500	20230511	-19.72	150500	20221229	12.82	211500	-19.72	20230511	154000	10.26	20230102	211500	-19.72	20230511	150500	12.82	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
5	20231031	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	170800	-1700	5	-0.99	62113366000	359667	49.49	174300	175900	170600	224000	120800	172500	172696.89	33.03	0	-25211	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	361296	6.42	0.56	12	0.17	26592.00	303544.00	211500	20230511	-19.24	150500	20221229	13.49	211500	-19.24	20230511	154000	10.91	20230102	211500	-19.24	20230511	150500	13.49	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
6	20231031	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	171500	-1000	5	-0.58	48620329900	280803	38.64	174300	175900	171300	224000	120800	172500	173147.54	33.03	0	-13571	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	362777	6.45	0.56	12	0.13	26592.00	303544.00	211500	20230511	-18.91	150500	20221229	13.95	211500	-18.91	20230511	154000	11.36	20230102	211500	-18.91	20230511	150500	13.95	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
7	20231031	110212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172100	-400	5	-0.23	37483066000	215905	29.71	174300	175900	172000	224000	120800	172500	173609.21	33.03	0	709	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	364046	6.47	0.57	12	0.10	26592.00	303544.00	211500	20230511	-18.63	150500	20221229	14.35	211500	-18.63	20230511	154000	11.75	20230102	211500	-18.63	20230511	150500	14.35	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
8	20231031	100211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172600	100	2	0.06	26861027900	154240	21.22	174300	175900	172100	224000	120800	172500	174151.14	33.03	0	15008	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	365103	6.49	0.57	12	0.07	26592.00	303544.00	211500	20230511	-18.39	150500	20221229	14.68	211500	-18.39	20230511	154000	12.08	20230102	211500	-18.39	20230511	150500	14.68	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
9	20231031	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175000	2500	2	1.45	5462484000	31215	4.30	174300	175900	174200	224000	120800	172500	174997.64	33.03	0	15759	178300	175400	173400	170500	168500	174400	169500	11580	51500	5000	134550	100	1	211531506	370180	6.58	0.58	12	0.01	26592.00	303544.00	211500	20230511	-17.26	150500	20221229	16.28	211500	-17.26	20230511	154000	13.64	20230102	211500	-17.26	20230511	150500	16.28	20221229	0.23	Y	005380	5000	11579 억	69861960	N	N	62803	N	N
10	20231030	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172500	-3100	5	-1.77	125411709500	724262	91.97	175000	176300	171400	228000	123000	175600	173157.14	33.12	0	23157	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	364892	6.49	0.57	12	0.34	26592.00	303544.00	211500	20230511	-18.44	150500	20221229	14.62	211500	-18.44	20230511	154000	12.01	20230102	211500	-18.44	20230511	150500	14.62	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	62748	N	N
11	20231030	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	172000	-3600	5	-2.05	107823270000	622260	79.01	175000	176300	171400	228000	123000	175600	173275.75	33.12	0	-6974	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	363834	6.47	0.57	12	0.29	26592.00	303544.00	211500	20230511	-18.68	150500	20221229	14.29	211500	-18.68	20230511	154000	11.69	20230102	211500	-18.68	20230511	150500	14.29	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
12	20231030	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	171800	-3800	5	-2.16	83061715700	478055	60.70	175000	176300	171800	228000	123000	175600	173748.12	33.12	0	-19599	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	363411	6.46	0.57	12	0.23	26592.00	303544.00	211500	20230511	-18.77	150500	20221229	14.15	211500	-18.77	20230511	154000	11.56	20230102	211500	-18.77	20230511	150500	14.15	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
13	20231030	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173700	-1900	5	-1.08	55048315900	315784	40.10	175000	176300	173300	228000	123000	175600	174321.47	33.12	0	-2241	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	367430	6.53	0.57	12	0.15	26592.00	303544.00	211500	20230511	-17.87	150500	20221229	15.42	211500	-17.87	20230511	154000	12.79	20230102	211500	-17.87	20230511	150500	15.42	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
14	20231030	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	173900	-1700	5	-0.97	43162612500	247330	31.41	175000	176300	173800	228000	123000	175600	174512.94	33.12	0	8807	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	367853	6.54	0.57	12	0.12	26592.00	303544.00	211500	20230511	-17.78	150500	20221229	15.55	211500	-17.78	20230511	154000	12.92	20230102	211500	-17.78	20230511	150500	15.55	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
15	20231030	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174000	-1600	5	-0.91	35664276100	204250	25.94	175000	176300	173800	228000	123000	175600	174609.44	33.12	0	14404	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	368065	6.54	0.57	12	0.10	26592.00	303544.00	211500	20230511	-17.73	150500	20221229	15.61	211500	-17.73	20230511	154000	12.99	20230102	211500	-17.73	20230511	150500	15.61	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
16	20231030	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	174700	-900	5	-0.51	25268968600	144595	18.36	175000	176300	173800	228000	123000	175600	174755.10	33.12	0	15763	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	369546	6.57	0.58	12	0.07	26592.00	303544.00	211500	20230511	-17.40	150500	20221229	16.08	211500	-17.40	20230511	154000	13.44	20230102	211500	-17.40	20230511	150500	16.08	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
17	20231030	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175700	100	2	0.06	3379034200	19250	2.44	175000	176300	174900	228000	123000	175600	175533.20	33.12	0	4375	186000	180800	177700	172500	169400	179250	170950	11580	52400	5000	136960	100	1	211531506	371661	6.61	0.58	12	0.01	26592.00	303544.00	211500	20230511	-16.93	150500	20221229	16.74	211500	-16.93	20230511	154000	14.09	20230102	211500	-16.93	20230511	150500	16.74	20221229	0.23	Y	005380	5000	11579 억	70066568	N	N	72137	N	N
18	20231027	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	175300	-4200	5	-2.34	124554121500	699896	107.47	181200	182900	174600	233000	125700	179500	177960.08	33.24	0	-117258	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	370815	6.59	0.58	12	0.33	26592.00	303544.00	211500	20230511	-17.12	150500	20221229	16.48	211500	-17.12	20230511	154000	13.83	20230102	211500	-17.12	20230511	150500	16.48	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
19	20231027	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	177400	-2100	5	-1.17	84071899200	469750	72.13	181200	182900	177200	233000	125700	179500	178971.16	33.24	0	-60851	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	375257	6.67	0.58	12	0.22	26592.00	303544.00	211500	20230511	-16.12	150500	20221229	17.87	211500	-16.12	20230511	154000	15.19	20230102	211500	-16.12	20230511	150500	17.87	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
20	20231027	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	178400	-1100	5	-0.61	65528673300	365356	56.10	181200	182900	177600	233000	125700	179500	179355.53	33.24	0	-36862	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	377372	6.71	0.59	12	0.17	26592.00	303544.00	211500	20230511	-15.65	150500	20221229	18.54	211500	-15.65	20230511	154000	15.84	20230102	211500	-15.65	20230511	150500	18.54	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
21	20231027	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	178900	-600	5	-0.33	58436995400	325624	50.00	181200	182900	177600	233000	125700	179500	179461.53	33.24	0	-38080	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	378430	6.73	0.59	12	0.15	26592.00	303544.00	211500	20230511	-15.41	150500	20221229	18.87	211500	-15.41	20230511	154000	16.17	20230102	211500	-15.41	20230511	150500	18.87	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
22	20231027	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	178700	-800	5	-0.45	48037542900	267614	41.09	181200	182900	177600	233000	125700	179500	179503.11	33.24	0	-29069	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	378007	6.72	0.59	12	0.13	26592.00	303544.00	211500	20230511	-15.51	150500	20221229	18.74	211500	-15.51	20230511	154000	16.04	20230102	211500	-15.51	20230511	150500	18.74	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
23	20231027	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	178000	-1500	5	-0.84	34068347300	189244	29.06	181200	182900	177600	233000	125700	179500	180024.43	33.24	0	-9109	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	376526	6.69	0.59	12	0.09	26592.00	303544.00	211500	20230511	-15.84	150500	20221229	18.27	211500	-15.84	20230511	154000	15.58	20230102	211500	-15.84	20230511	150500	18.27	20221229	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
24	20231027	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	2900	2	1.62	5846495900	32144	4.94	181200	182900	181100	233000	125700	179500	181912.59	33.24	0	12418	184166	181832	180166	177832	176166	181000	177000	11580	53500	5000	140010	100	1	211531506	385833	6.86	0.60	12	0.02	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	0.23	Y	005380	5000	11579 억	70307846	N	N	56184	N	N
25	20231026	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179500	-2500	5	-1.37	113952908900	633935	169.10	180300	182500	178500	236500	127400	182000	179754.55	33.27	0	-105741	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	379699	6.75	0.59	12	0.30	26592.00	303544.00	211500	20230511	-15.13	150500	20221229	19.27	211500	-15.13	20230511	154000	16.56	20230102	211500	-15.13	20230511	150500	19.27	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	56139	N	N
26	20231026	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179800	-2200	5	-1.21	98040604800	545305	145.46	180300	182500	178500	236500	127400	182000	179789.49	33.27	0	-107864	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	380334	6.76	0.59	12	0.26	26592.00	303544.00	211500	20230511	-14.99	150500	20221229	19.47	211500	-14.99	20230511	154000	16.75	20230102	211500	-14.99	20230511	150500	19.47	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
27	20231026	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181000	-1000	5	-0.55	81635707900	454173	121.15	180300	182500	178500	236500	127400	182000	179744.72	33.27	0	-101598	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	382872	6.81	0.60	12	0.21	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	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
28	20231026	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179000	-3000	5	-1.65	55697533800	310400	82.80	180300	181000	178500	236500	127400	182000	179436.06	33.27	0	-88112	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	378641	6.73	0.59	12	0.15	26592.00	303544.00	211500	20230511	-15.37	150500	20221229	18.94	211500	-15.37	20230511	154000	16.23	20230102	211500	-15.37	20230511	150500	18.94	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
29	20231026	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179300	-2700	5	-1.48	46939913300	261501	69.75	180300	181000	178500	236500	127400	182000	179499.69	33.27	0	-74783	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	379276	6.74	0.59	12	0.12	26592.00	303544.00	211500	20230511	-15.22	150500	20221229	19.14	211500	-15.22	20230511	154000	16.43	20230102	211500	-15.22	20230511	150500	19.14	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
30	20231026	110203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179600	-2400	5	-1.32	39463967300	219826	58.64	180300	181000	178500	236500	127400	182000	179521.11	33.27	0	-64128	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	379911	6.75	0.59	12	0.10	26592.00	303544.00	211500	20230511	-15.08	150500	20221229	19.34	211500	-15.08	20230511	154000	16.62	20230102	211500	-15.08	20230511	150500	19.34	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
31	20231026	100203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179800	-2200	5	-1.21	28068577900	156410	41.72	180300	181000	178500	236500	127400	182000	179451.45	33.27	0	-52883	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	380334	6.76	0.59	12	0.07	26592.00	303544.00	211500	20230511	-14.99	150500	20221229	19.47	211500	-14.99	20230511	154000	16.75	20230102	211500	-14.99	20230511	150500	19.47	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
32	20231026	090202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180300	-1700	5	-0.93	3299326000	18280	4.88	180300	181000	180300	236500	127400	182000	180469.37	33.27	0	-6333	184266	183132	182566	181432	180866	182850	181150	11580	54500	5000	141960	100	1	211531506	381391	6.78	0.59	12	0.01	26592.00	303544.00	211500	20230511	-14.75	150500	20221229	19.80	211500	-14.75	20230511	154000	17.08	20230102	211500	-14.75	20230511	150500	19.80	20221229	0.22	Y	005380	5000	11579 억	70381404	N	N	30365	N	N
33	20231025	160202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-800	5	-0.44	68156980800	373251	89.16	182700	183700	182000	237500	128000	182800	182604.05	33.31	0	-9806	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	384987	6.84	0.60	12	0.18	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	0.22	Y	005380	5000	11579 억	70451496	N	N	30365	N	N
34	20231025	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182200	-600	5	-0.33	57582865500	315178	75.29	182700	183700	182000	237500	128000	182800	182699.51	33.31	0	-5868	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	385410	6.85	0.60	12	0.15	26592.00	303544.00	211500	20230511	-13.85	150500	20221229	21.06	211500	-13.85	20230511	154000	18.31	20230102	211500	-13.85	20230511	150500	21.06	20221229	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
35	20231025	140201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182700	-100	5	-0.05	49298082100	269779	64.44	182700	183700	182000	237500	128000	182800	182735.06	33.31	0	-4311	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	386468	6.87	0.60	12	0.13	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	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
36	20231025	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182400	-400	5	-0.22	42714385800	233661	55.81	182700	183700	182000	237500	128000	182800	182804.94	33.31	0	4010	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	385833	6.86	0.60	12	0.11	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	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
37	20231025	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	700	2	0.38	36537286000	199832	47.73	182700	183700	182000	237500	128000	182800	182840.02	33.31	0	8641	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	388160	6.90	0.60	12	0.09	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	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
38	20231025	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183000	200	2	0.11	29986006300	164077	39.19	182700	183700	182000	237500	128000	182800	182755.70	33.31	0	4556	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	387103	6.88	0.60	12	0.08	26592.00	303544.00	211500	20230511	-13.48	150500	20221229	21.59	211500	-13.48	20230511	154000	18.83	20230102	211500	-13.48	20230511	150500	21.59	20221229	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
39	20231025	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	0	3	0.00	21919562700	119900	28.64	182700	183700	182000	237500	128000	182800	182815.37	33.31	0	818	189333	186066	183733	180466	178133	184900	179300	11580	54700	5000	142580	100	1	211531506	386680	6.87	0.60	12	0.06	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	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
40	20231025	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183600	800	2	0.44	3797644500	20744	4.96	182700	183700	182600	237500	128000	182800	183071.96	33.31	0	-3133	189333	186066	183733	180466	178133	184900	179300	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	0.22	Y	005380	5000	11579 억	70451496	N	N	15511	N	N
41	20231024	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	-2600	5	-1.40	76310873800	416791	145.43	186900	187000	181400	241000	129800	185400	183091.57	33.37	216	-78526	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	386680	6.87	0.60	12	0.20	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15511	N	N
42	20231024	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183000	-2400	5	-1.29	64714017600	353391	123.30	186900	187000	181400	241000	129800	185400	183122.99	33.37	216	-73049	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	387103	6.88	0.60	12	0.17	26592.00	303544.00	211500	20230511	-13.48	150500	20221229	21.59	211500	-13.48	20230511	154000	18.83	20230102	211500	-13.48	20230511	150500	21.59	20221229	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
43	20231024	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-2800	5	-1.51	53917366300	294375	102.71	186900	187000	181400	241000	129800	185400	183158.78	33.37	216	-58307	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
44	20231024	130201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182100	-3300	5	-1.78	44780480100	244266	85.23	186900	187000	181400	241000	129800	185400	183326.70	33.37	216	-51217	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	385199	6.85	0.60	12	0.12	26592.00	303544.00	211500	20230511	-13.90	150500	20221229	21.00	211500	-13.90	20230511	154000	18.25	20230102	211500	-13.90	20230511	150500	21.00	20221229	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
45	20231024	120200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	-1900	5	-1.02	36959221000	201380	70.26	186900	187000	181400	241000	129800	185400	183529.75	33.37	216	-38814	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	388160	6.90	0.60	12	0.10	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
46	20231024	110200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-3400	5	-1.83	29075191900	158288	55.23	186900	187000	181400	241000	129800	185400	183685.38	33.37	216	-29259	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	384987	6.84	0.60	12	0.07	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
47	20231024	100200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-800	5	-0.43	12996124200	70324	24.54	186900	187000	184000	241000	129800	185400	184803.54	33.37	216	-13085	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	390487	6.94	0.61	12	0.03	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
48	20231024	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184700	-700	5	-0.38	1760135500	9471	3.30	186900	187000	184600	241000	129800	185400	185844.74	33.37	216	-1723	187400	186400	185100	184100	182800	186900	184600	11580	55600	5000	144610	100	1	211531506	390699	6.95	0.61	12	0.00	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	0.22	Y	005380	5000	11579 억	70581826	N	N	15143	N	N
49	20231023	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	1900	2	1.04	52928655100	285783	47.44	184200	186100	183800	238500	128500	183500	185208.12	33.37	0	-10893	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	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	0.22	Y	005380	5000	11579 억	70586146	N	N	15143	N	N
50	20231023	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	1700	2	0.93	42140659400	227583	37.78	184200	186100	183800	238500	128500	183500	185169.19	33.37	0	3156	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
51	20231023	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	1600	2	0.87	36047838900	194644	32.31	184200	186100	183800	238500	128500	183500	185202.49	33.37	0	11478	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	100	1	211531506	391545	6.96	0.61	12	0.09	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
52	20231023	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	1700	2	0.93	31923499200	172365	28.61	184200	186100	183800	238500	128500	183500	185212.88	33.37	0	14719	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
53	20231023	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	1700	2	0.93	28448155400	153606	25.50	184200	186100	183800	238500	128500	183500	185206.78	33.37	0	14565	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	100	1	211531506	391756	6.96	0.61	12	0.07	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
54	20231023	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185200	1700	2	0.93	22787136400	123031	20.42	184200	186100	183800	238500	128500	183500	185220.46	33.37	0	13392	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	100	1	211531506	391756	6.96	0.61	12	0.06	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
55	20231023	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	2300	2	1.25	15195108800	82120	13.63	184200	185900	183800	238500	128500	183500	185043.31	33.37	0	13027	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	100	1	211531506	393026	6.99	0.61	12	0.04	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
56	20231023	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	2000	2	1.09	2173866000	11783	1.96	184200	185500	183800	238500	128500	183500	184528.38	33.37	0	508	190300	186900	185200	181800	180100	186050	180950	11580	55000	5000	143130	100	1	211531506	392391	6.98	0.61	12	0.01	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	0.22	Y	005380	5000	11579 억	70586146	N	N	30356	N	N
57	20231020	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	-5400	5	-2.86	110607071600	596693	146.05	187800	188600	183500	245500	132300	188900	185370.07	33.47	0	-131681	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	100	1	211531506	388160	6.90	0.60	12	0.28	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	0.23	Y	005380	5000	11579 억	70808552	N	N	30356	N	N
58	20231020	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184000	-4900	5	-2.59	91033157200	490100	119.96	187800	188600	183800	245500	132300	188900	185743.52	33.47	0	-113884	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	100	1	211531506	389218	6.92	0.61	12	0.23	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
59	20231020	140200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-3300	5	-1.75	68750516800	369406	90.42	187800	188600	185100	245500	132300	188900	186110.38	33.47	0	-47530	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	100	1	211531506	392602	6.98	0.61	12	0.17	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
60	20231020	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-3300	5	-1.75	58341631900	313258	76.67	187800	188600	185300	245500	132300	188900	186240.79	33.47	0	-31288	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
61	20231020	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-2500	5	-1.32	50527944700	271264	66.40	187800	188600	185300	245500	132300	188900	186267.74	33.47	0	-23608	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
62	20231020	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-1900	5	-1.01	41448881500	222555	54.47	187800	188600	185300	245500	132300	188900	186240.10	33.47	0	-27150	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
63	20231020	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-3300	5	-1.75	30942646300	166199	40.68	187800	188600	185300	245500	132300	188900	186176.97	33.47	0	-29920	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	100	1	211531506	392602	6.98	0.61	12	0.08	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
64	20231020	090159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	-1800	5	-0.95	3489516200	18625	4.56	187800	188600	186600	245500	132300	188900	187349.83	33.47	0	-4307	191500	190200	189500	188200	187500	189850	187850	11580	56600	5000	147340	100	1	211531506	395775	7.04	0.62	12	0.01	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	0.23	Y	005380	5000	11579 억	70808552	N	N	25102	N	N
65	20231019	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	-2900	5	-1.51	72438048200	382137	71.70	189900	190800	188800	249000	134300	191800	189560.38	33.50	-7128	-84949	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	399583	7.10	0.62	12	0.18	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	0.24	Y	005380	5000	11579 억	70859414	N	N	25095	N	N
66	20231019	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	-2300	5	-1.20	57199012200	301498	56.57	189900	190800	189200	249000	134300	191800	189715.71	33.50	-7128	-54456	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	400852	7.13	0.62	12	0.14	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	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
67	20231019	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189800	-2000	5	-1.04	48420141600	255219	47.89	189900	190800	189200	249000	134300	191800	189719.56	33.50	-7128	-37791	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	401487	7.14	0.63	12	0.12	26592.00	303544.00	211500	20230511	-10.26	150500	20221229	26.11	211500	-10.26	20230511	154000	23.25	20230102	211500	-10.26	20230511	150500	26.11	20221229	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
68	20231019	130157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	-1900	5	-0.99	40800226100	215099	40.36	189900	190800	189200	249000	134300	191800	189680.65	33.50	-7128	-24676	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	401698	7.14	0.63	12	0.10	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	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
69	20231019	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	-2200	5	-1.15	33687126100	177565	33.32	189900	190800	189200	249000	134300	191800	189716.55	33.50	-7128	-16123	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	401064	7.13	0.62	12	0.08	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	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
70	20231019	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190000	-1800	5	-0.94	27492659900	144886	27.19	189900	190800	189200	249000	134300	191800	189753.02	33.50	-7128	-13502	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	401910	7.15	0.63	12	0.07	26592.00	303544.00	211500	20230511	-10.17	150500	20221229	26.25	211500	-10.17	20230511	154000	23.38	20230102	211500	-10.17	20230511	150500	26.25	20221229	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
71	20231019	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	-2100	5	-1.09	19753005400	104084	19.53	189900	190800	189200	249000	134300	191800	189778.47	33.50	-7128	-4613	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	100	1	211531506	401275	7.13	0.62	12	0.05	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	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
72	20231019	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	-1900	5	-0.99	3623167400	19075	3.58	189900	190800	189500	249000	134300	191800	189938.27	33.50	-7128	-1753	194933	193366	191433	189866	187933	194150	190650	11580	57200	5000	149600	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	0.24	Y	005380	5000	11579 억	70859414	N	N	26085	N	N
73	20231018	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	3300	2	1.75	102078578800	532286	125.65	190400	193000	189500	245000	132000	188500	191774.55	33.42	0	154450	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	405717	7.21	0.63	12	0.25	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	0.24	Y	005380	5000	11579 억	70703936	N	N	26085	N	N
74	20231018	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	3700	2	1.96	91962475900	479574	113.21	190400	193000	189500	245000	132000	188500	191759.38	33.42	0	150632	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	406564	7.23	0.63	12	0.23	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
75	20231018	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192000	3500	2	1.86	81751453400	426383	100.65	190400	193000	189500	245000	132000	188500	191733.23	33.42	0	150474	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	406140	7.22	0.63	12	0.20	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
76	20231018	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193000	4500	2	2.39	71689413500	374081	88.30	190400	193000	189500	245000	132000	188500	191642.29	33.42	0	145659	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	408256	7.26	0.64	12	0.18	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
77	20231018	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	4000	2	2.12	61981845500	323664	76.40	190400	192800	189500	245000	132000	188500	191501.55	33.42	0	130816	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	407198	7.24	0.63	12	0.15	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
78	20231018	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	3000	2	1.59	42606335200	222840	52.60	190400	192000	189500	245000	132000	188500	191198.24	33.42	0	79498	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	405083	7.20	0.63	12	0.11	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
79	20231018	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	3000	2	1.59	29050904100	152068	35.90	190400	192000	189500	245000	132000	188500	191040.64	33.42	0	64567	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	405083	7.20	0.63	12	0.07	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
80	20231018	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	3200	2	1.70	6658939800	34921	8.24	190400	192000	189500	245000	132000	188500	190692.36	33.42	0	22120	190500	189500	188300	187300	186100	190000	187800	11580	56500	5000	147030	100	1	211531506	405506	7.21	0.63	12	0.02	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	0.24	Y	005380	5000	11579 억	70703936	N	N	29476	N	N
81	20231017	160156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	1700	2	0.91	77762406900	411942	141.35	188300	189300	187100	242500	130800	186800	188770.40	33.39	0	119605	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	398737	7.09	0.62	12	0.19	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	0.24	Y	005380	5000	11579 억	70630094	N	N	29476	N	N
82	20231017	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189000	2200	2	1.18	67163580400	355762	122.08	188300	189300	187100	242500	130800	186800	188788.02	33.39	0	115267	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	399795	7.11	0.62	12	0.17	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
83	20231017	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	2100	2	1.12	56160681700	297586	102.11	188300	189300	187100	242500	130800	186800	188720.92	33.39	0	90685	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	399583	7.10	0.62	12	0.14	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
84	20231017	130156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	1700	2	0.91	48593393700	257497	88.36	188300	189300	187100	242500	130800	186800	188714.49	33.39	0	78881	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
85	20231017	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189000	2200	2	1.18	39437654800	209048	71.73	188300	189200	187100	242500	130800	186800	188653.68	33.39	0	67620	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	399795	7.11	0.62	12	0.10	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
86	20231017	110155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189000	2200	2	1.18	32192401100	170728	58.58	188300	189200	187100	242500	130800	186800	188559.70	33.39	0	52594	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
87	20231017	100154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188200	1400	2	0.75	22734516100	120586	41.38	188300	189200	187100	242500	130800	186800	188533.79	33.39	0	38995	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	398102	7.08	0.62	12	0.06	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
88	20231017	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	1200	2	0.64	2303534900	12245	4.20	188300	188300	187100	242500	130800	186800	188121.64	33.39	0	1307	189000	187900	187200	186100	185400	187550	185750	11580	55700	5000	145700	100	1	211531506	397679	7.07	0.62	12	0.01	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	0.24	Y	005380	5000	11579 억	70630094	N	N	15382	N	N
89	20231016	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	-300	5	-0.16	54377441900	290441	114.23	186900	188300	186500	243000	131000	187100	187224.43	33.39	0	6817	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	100	1	211531506	395141	7.02	0.62	12	0.14	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	0.23	Y	005380	5000	11579 억	70625657	N	N	15382	N	N
90	20231016	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-100	5	-0.05	40720241300	217345	85.48	186900	188300	186500	243000	131000	187100	187353.07	33.39	0	9005	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	100	1	211531506	395564	7.03	0.62	12	0.10	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
91	20231016	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-100	5	-0.05	34477337600	183959	72.35	186900	188300	186500	243000	131000	187100	187418.68	33.39	0	10221	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
92	20231016	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	0	3	0.00	30465067300	162499	63.91	186900	188300	186500	243000	131000	187100	187478.60	33.39	0	11090	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
93	20231016	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	500	2	0.27	25940450500	138334	54.41	186900	188300	186500	243000	131000	187100	187520.57	33.39	0	12794	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	100	1	211531506	396833	7.05	0.62	12	0.07	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
94	20231016	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	600	2	0.32	20541290400	109570	43.10	186900	188300	186500	243000	131000	187100	187472.00	33.39	0	8239	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
95	20231016	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	500	2	0.27	13226782300	70629	27.78	186900	188100	186500	243000	131000	187100	187271.38	33.39	0	3514	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	100	1	211531506	396833	7.05	0.62	12	0.03	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
96	20231016	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	700	2	0.37	2073474300	11062	4.35	186900	188100	186900	243000	131000	187100	187442.60	33.39	0	2671	188833	187966	187533	186666	186233	187750	186450	11580	55900	5000	145930	100	1	211531506	397256	7.06	0.62	12	0.01	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	0.23	Y	005380	5000	11579 억	70625657	N	N	2522	N	N
97	20231012	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	-1400	5	-0.74	84556144200	449444	91.54	189600	189800	187700	246000	132600	189400	188135.13	33.40	0	14513	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	397679	7.07	0.62	12	0.21	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	0.23	Y	005380	5000	11579 억	70660206	N	N	11530	N	N
98	20231012	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-1500	5	-0.79	60113609800	319438	65.06	189600	189800	187700	246000	132600	189400	188185.52	33.40	0	-33707	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	397468	7.07	0.62	12	0.15	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
99	20231012	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-1500	5	-0.79	51881938600	275605	56.13	189600	189800	187700	246000	132600	189400	188247.44	33.40	0	-27742	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	397468	7.07	0.62	12	0.13	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
100	20231012	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	-1300	5	-0.69	39451810000	209450	42.66	189600	189800	187800	246000	132600	189400	188359.07	33.40	0	-6423	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
101	20231012	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188300	-1100	5	-0.58	34754677800	184497	37.58	189600	189800	187800	246000	132600	189400	188375.29	33.40	0	-10258	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
102	20231012	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188200	-1200	5	-0.63	29541883300	156812	31.94	189600	189800	187800	246000	132600	189400	188390.44	33.40	0	-11357	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	398102	7.08	0.62	12	0.07	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
103	20231012	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188200	-1200	5	-0.63	22391493900	118845	24.20	189600	189800	187800	246000	132600	189400	188409.20	33.40	0	-12377	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	398102	7.08	0.62	12	0.06	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
104	20231012	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	100	2	0.05	3012386800	15902	3.24	189600	189800	188900	246000	132600	189400	189434.47	33.40	0	-2612	192333	190866	189933	188466	187533	191600	189200	11580	56600	5000	147730	100	1	211531506	400852	7.13	0.62	12	0.01	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	0.23	Y	005380	5000	11579 억	70660206	N	N	18922	N	N
105	20231011	160156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189400	1000	2	0.53	81413451600	429004	74.56	189000	191400	189000	244500	131900	188400	189773.72	33.39	0	38494	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	400641	7.12	0.62	12	0.20	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	0.23	Y	005380	5000	11579 억	70633105	N	N	18910	N	N
106	20231011	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	1100	2	0.58	66513694400	350360	60.89	189000	191400	189000	244500	131900	188400	189844.01	33.39	0	33706	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	400852	7.13	0.62	12	0.17	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	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
107	20231011	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	1200	2	0.64	56634855500	298293	51.84	189000	191400	189000	244500	131900	188400	189863.35	33.39	0	38863	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	401064	7.13	0.62	12	0.14	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	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
108	20231011	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	1300	2	0.69	47869379300	252074	43.81	189000	191400	189000	244500	131900	188400	189902.30	33.39	0	40547	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	401275	7.13	0.62	12	0.12	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	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
109	20231011	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	1200	2	0.64	42219317200	222288	38.63	189000	191400	189000	244500	131900	188400	189930.96	33.39	0	40527	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	401064	7.13	0.62	12	0.11	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	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
110	20231011	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189300	900	2	0.48	35873230000	188797	32.81	189000	191400	189000	244500	131900	188400	190009.84	33.39	0	40673	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	400429	7.12	0.62	12	0.09	26592.00	303544.00	211500	20230511	-10.50	150500	20221229	25.78	211500	-10.50	20230511	154000	22.92	20230102	211500	-10.50	20230511	150500	25.78	20221229	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
111	20231011	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189300	900	2	0.48	27258784600	143353	24.91	189000	191400	189000	244500	131900	188400	190151.92	33.39	0	41996	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	100	1	211531506	400429	7.12	0.62	12	0.07	26592.00	303544.00	211500	20230511	-10.50	150500	20221229	25.78	211500	-10.50	20230511	154000	22.92	20230102	211500	-10.50	20230511	150500	25.78	20221229	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
112	20231011	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	1500	2	0.80	2607641000	13764	2.39	189000	190000	189000	244500	131900	188400	189456.48	33.39	0	4162	194733	191566	189633	186466	184533	190600	185500	11580	56100	5000	146950	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	0.23	Y	005380	5000	11579 억	70633105	N	N	35153	N	N
113	20231010	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-3800	5	-1.98	108505550100	573807	165.94	192700	192800	187700	249500	134600	192200	189097.19	33.43	-7344	-214745	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	398525	7.08	0.62	12	0.27	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	0.24	Y	005380	5000	11579 억	70719947	N	N	35153	N	N
114	20231010	150155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-3800	5	-1.98	96214830600	508561	147.07	192700	192800	187700	249500	134600	192200	189189.65	33.43	-7344	-211618	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	398525	7.08	0.62	12	0.24	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
115	20231010	140154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	-4100	5	-2.13	82367991000	435006	125.80	192700	192800	188100	249500	134600	192200	189348.32	33.43	-7344	-194409	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	397891	7.07	0.62	12	0.21	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
116	20231010	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-3800	5	-1.98	73796354800	389486	112.64	192700	192800	188300	249500	134600	192200	189470.31	33.43	-7344	-179674	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
117	20231010	120153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-3800	5	-1.98	65880958000	347526	100.50	192700	192800	188300	249500	134600	192200	189570.41	33.43	-7344	-166982	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	398525	7.08	0.62	12	0.16	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
118	20231010	110151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188600	-3600	5	-1.87	57833456800	304883	88.17	192700	192800	188300	249500	134600	192200	189689.69	33.43	-7344	-150757	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	398948	7.09	0.62	12	0.14	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
119	20231010	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	-3300	5	-1.72	36485536600	191814	55.47	192700	192800	188900	249500	134600	192200	190211.88	33.43	-7344	-92369	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	100	1	211531506	399583	7.10	0.62	12	0.09	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
120	20231010	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	-1400	5	-0.73	6014417300	31305	9.05	192700	192800	190500	249500	134600	192200	192122.93	33.43	-7344	-7696	194466	193332	191466	190332	188466	193900	190900	11580	57300	5000	149910	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	0.24	Y	005380	5000	11579 억	70719947	N	N	21582	N	N
121	20231006	160153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	1700	2	0.89	63626801800	332793	83.98	191000	192600	189600	247500	133400	190500	191189.24	33.46	9102	-51762	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	406564	7.23	0.63	12	0.16	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	0.24	Y	005380	5000	11579 억	70773915	N	N	21582	N	N
122	20231006	150150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	1400	2	0.73	52249188600	273611	69.05	191000	192200	189600	247500	133400	190500	190961.74	33.46	9102	-53175	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	405929	7.22	0.63	12	0.13	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	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
123	20231006	140152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	1700	2	0.89	43047246200	225655	56.95	191000	192200	189600	247500	133400	190500	190765.87	33.46	9102	-48881	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	406564	7.23	0.63	12	0.11	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	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
124	20231006	130151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	300	2	0.16	32689621000	171542	43.29	191000	191400	189600	247500	133400	190500	190563.40	33.46	9102	-48365	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	403602	7.18	0.63	12	0.08	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	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
125	20231006	120150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191300	800	2	0.42	27462708600	144149	36.38	191000	191400	189600	247500	133400	190500	190516.13	33.46	9102	-42260	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	404660	7.19	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.55	150500	20221229	27.11	211500	-9.55	20230511	154000	24.22	20230102	211500	-9.55	20230511	150500	27.11	20221229	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
126	20231006	110149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	400	2	0.21	21019794900	110401	27.86	191000	191400	189600	247500	133400	190500	190394.88	33.46	9102	-32805	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	403814	7.18	0.63	12	0.05	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	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
127	20231006	100151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190300	-200	5	-0.10	14666741500	77097	19.46	191000	191400	189600	247500	133400	190500	190237.19	33.46	9102	-28740	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	100	1	211531506	402544	7.16	0.63	12	0.04	26592.00	303544.00	211500	20230511	-10.02	150500	20221229	26.45	211500	-10.02	20230511	154000	23.57	20230102	211500	-10.02	20230511	150500	26.45	20221229	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N
128	20231006	090148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	400	2	0.21	2304659000	12081	3.05	191000	191400	190000	247500	133400	190500	190769.36	33.46	9102	-4102	193433	191966	190733	189266	188033	191350	188650	11580	57000	5000	148590	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	0.24	Y	005380	5000	11579 억	70773915	N	N	23726	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History