KissMeData/005380/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	20241031	160214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-5500	5	-2.49	228390557500	1052535	189.89	220500	221500	215000	286500	154500	220500	216996.68	40.70	0	-64020	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	450245	4.93	0.63	12	0.50	43589.00	341739.00	299500	20240628	-28.21	169300	20231031	26.99	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	169300	26.99	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	649	N	N
3	20241031	150216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-3500	5	-1.59	176773901000	812823	146.64	220500	221500	215500	286500	154500	220500	217480.71	40.70	0	-26562	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	454433	4.98	0.63	12	0.39	43589.00	341739.00	299500	20240628	-27.55	169300	20231031	28.17	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	169300	28.17	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
4	20241031	140215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-2000	5	-0.91	150019518500	689780	124.44	220500	221500	215500	286500	154500	220500	217488.10	40.70	0	3683	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	457574	5.01	0.64	12	0.33	43589.00	341739.00	299500	20240628	-27.05	169300	20231031	29.06	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	169300	29.06	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
5	20241031	130215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-2000	5	-0.91	123975808500	570236	102.87	220500	221500	215500	286500	154500	220500	217410.36	40.70	0	-7392	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	457574	5.01	0.64	12	0.27	43589.00	341739.00	299500	20240628	-27.05	169300	20231031	29.06	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	169300	29.06	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
6	20241031	120215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-2000	5	-0.91	103763728500	477675	86.18	220500	221500	215500	286500	154500	220500	217225.31	40.70	0	-14991	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	457574	5.01	0.64	12	0.23	43589.00	341739.00	299500	20240628	-27.05	169300	20231031	29.06	299500	-27.05	20240628	179800	21.52	20240122	299500	-27.05	20240628	169300	29.06	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
7	20241031	110216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-4000	5	-1.81	67081177500	308407	55.64	220500	221500	216000	286500	154500	220500	217506.75	40.70	0	-29443	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	453386	4.97	0.63	12	0.15	43589.00	341739.00	299500	20240628	-27.71	169300	20231031	27.88	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	169300	27.88	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
8	20241031	100215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-4000	5	-1.81	49809528000	228683	41.26	220500	221500	216000	286500	154500	220500	217808.11	40.70	0	-21302	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	453386	4.97	0.63	12	0.11	43589.00	341739.00	299500	20240628	-27.71	169300	20231031	27.88	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	169300	27.88	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
9	20241031	090215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-1000	5	-0.45	6012919500	27307	4.93	220500	221500	219000	286500	154500	220500	220194.86	40.70	0	-4999	226500	223500	222000	219000	217500	222750	218250	11580	66000	5000	167580	500	1	209416191	459669	5.04	0.64	12	0.01	43589.00	341739.00	299500	20240628	-26.71	169300	20231031	29.65	299500	-26.71	20240628	179800	22.08	20240122	299500	-26.71	20240628	169300	29.65	20231031	0.28	N	005380	5000	11579 억	85226534	N	N	10629	N	N
10	20241030	160214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-3500	5	-1.56	120149700500	542019	72.64	223000	225000	220500	291000	157000	224000	221675.60	40.75	0	36426	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	461763	5.06	0.65	12	0.26	43589.00	341739.00	299500	20240628	-26.38	169300	20231031	30.24	299500	-26.38	20240628	179800	22.64	20240122	299500	-26.38	20240628	169300	30.24	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	10628	N	N
11	20241030	150217	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-3000	5	-1.34	96708024500	435783	58.40	223000	225000	220500	291000	157000	224000	221917.10	40.75	0	23434	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	462810	5.07	0.65	12	0.21	43589.00	341739.00	299500	20240628	-26.21	169300	20231031	30.54	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	169300	30.54	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
12	20241030	140216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-3000	5	-1.34	74306034500	334474	44.82	223000	225000	220500	291000	157000	224000	222157.02	40.75	0	-1569	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	462810	5.07	0.65	12	0.16	43589.00	341739.00	299500	20240628	-26.21	169300	20231031	30.54	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	169300	30.54	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
13	20241030	130217	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-3000	5	-1.34	55470588500	249372	33.42	223000	225000	221000	291000	157000	224000	222440.15	40.75	0	-14447	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	462810	5.07	0.65	12	0.12	43589.00	341739.00	299500	20240628	-26.21	169300	20231031	30.54	299500	-26.21	20240628	179800	22.91	20240122	299500	-26.21	20240628	169300	30.54	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
14	20241030	120216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	41387326000	185842	24.91	223000	225000	221500	291000	157000	224000	222700.59	40.75	0	-2782	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	464904	5.09	0.65	12	0.09	43589.00	341739.00	299500	20240628	-25.88	169300	20231031	31.13	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	169300	31.13	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
15	20241030	110215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1000	5	-0.45	36283871500	162883	21.83	223000	225000	221500	291000	157000	224000	222759.15	40.75	0	-3084	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	466998	5.12	0.65	12	0.08	43589.00	341739.00	299500	20240628	-25.54	169300	20231031	31.72	299500	-25.54	20240628	179800	24.03	20240122	299500	-25.54	20240628	169300	31.72	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
16	20241030	100215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	25911157000	116197	15.57	223000	225000	221500	291000	157000	224000	222991.99	40.75	0	-4806	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	463857	5.08	0.65	12	0.06	43589.00	341739.00	299500	20240628	-26.04	169300	20231031	30.83	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	169300	30.83	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
17	20241030	090216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	500	2	0.22	3653340000	16350	2.19	223000	224500	223000	291000	157000	224000	223440.53	40.75	0	3364	229333	226666	223833	221166	218333	225250	219750	11580	67000	5000	170240	500	1	209416191	470139	5.15	0.66	12	0.01	43589.00	341739.00	299500	20240628	-25.04	169300	20231031	32.60	299500	-25.04	20240628	179800	24.86	20240122	299500	-25.04	20240628	169300	32.60	20231031	0.27	N	005380	5000	11579 억	85333547	N	N	11010	N	N
18	20241029	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-2500	5	-1.10	165169333000	741599	116.05	226000	226500	221000	294000	159000	226500	222717.35	40.84	0	-159698	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	469092	5.14	0.66	12	0.35	43589.00	341739.00	299500	20240628	-25.21	169300	20231031	32.31	299500	-25.21	20240628	179800	24.58	20240122	299500	-25.21	20240628	169300	32.31	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	11010	N	N
19	20241029	150214	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-4000	5	-1.77	136846657000	614922	96.23	226000	226500	221000	294000	159000	226500	222541.96	40.84	0	-149832	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	465951	5.10	0.65	12	0.29	43589.00	341739.00	299500	20240628	-25.71	169300	20231031	31.42	299500	-25.71	20240628	179800	23.75	20240122	299500	-25.71	20240628	169300	31.42	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
20	20241029	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-4500	5	-1.99	115115859000	517223	80.94	226000	226500	221000	294000	159000	226500	222563.87	40.84	0	-127928	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	464904	5.09	0.65	12	0.25	43589.00	341739.00	299500	20240628	-25.88	169300	20231031	31.13	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	169300	31.13	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
21	20241029	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-5000	5	-2.21	94709608000	425123	66.53	226000	226500	221500	294000	159000	226500	222780.09	40.84	0	-120761	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	463857	5.08	0.65	12	0.20	43589.00	341739.00	299500	20240628	-26.04	169300	20231031	30.83	299500	-26.04	20240628	179800	23.19	20240122	299500	-26.04	20240628	169300	30.83	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
22	20241029	120212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-4000	5	-1.77	83929604000	376644	58.94	226000	226500	221500	294000	159000	226500	222833.61	40.84	0	-111057	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	465951	5.10	0.65	12	0.18	43589.00	341739.00	299500	20240628	-25.71	169300	20231031	31.42	299500	-25.71	20240628	179800	23.75	20240122	299500	-25.71	20240628	169300	31.42	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
23	20241029	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-4500	5	-1.99	64147584500	287528	44.99	226000	226500	222000	294000	159000	226500	223098.18	40.84	0	-87840	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	464904	5.09	0.65	12	0.14	43589.00	341739.00	299500	20240628	-25.88	169300	20231031	31.13	299500	-25.88	20240628	179800	23.47	20240122	299500	-25.88	20240628	169300	31.13	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
24	20241029	100212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-3500	5	-1.55	44458391500	199109	31.16	226000	226500	222000	294000	159000	226500	223283.79	40.84	0	-62527	231500	229000	226500	224000	221500	230250	225250	11580	67500	5000	172140	500	1	209416191	466998	5.12	0.65	12	0.10	43589.00	341739.00	299500	20240628	-25.54	169300	20231031	31.72	299500	-25.54	20240628	179800	24.03	20240122	299500	-25.54	20240628	169300	31.72	20231031	0.26	N	005380	5000	11579 억	85519603	N	N	223	N	N
25	20241028	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	142585635500	630948	56.49	226000	229000	224000	293000	158000	225500	225985.31	40.92	0	-17678	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	474328	5.20	0.66	12	0.30	43589.00	341739.00	299500	20240628	-24.37	169300	20231031	33.79	299500	-24.37	20240628	179800	25.97	20240122	299500	-24.37	20240628	169300	33.79	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	223	N	N
26	20241028	150211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	122073945000	540397	48.39	226000	229000	224000	293000	158000	225500	225897.07	40.92	0	-33605	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	474328	5.20	0.66	12	0.26	43589.00	341739.00	299500	20240628	-24.37	169300	20231031	33.79	299500	-24.37	20240628	179800	25.97	20240122	299500	-24.37	20240628	169300	33.79	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
27	20241028	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-500	5	-0.22	99074632500	438486	39.26	226000	229000	224000	293000	158000	225500	225947.48	40.92	0	-30036	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	471186	5.16	0.66	12	0.21	43589.00	341739.00	299500	20240628	-24.87	169300	20231031	32.90	299500	-24.87	20240628	179800	25.14	20240122	299500	-24.87	20240628	169300	32.90	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
28	20241028	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-1000	5	-0.44	80336314000	355070	31.79	226000	229000	224500	293000	158000	225500	226255.69	40.92	0	-26610	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	470139	5.15	0.66	12	0.17	43589.00	341739.00	299500	20240628	-25.04	169300	20231031	32.60	299500	-25.04	20240628	179800	24.86	20240122	299500	-25.04	20240628	169300	32.60	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
29	20241028	120212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	0	3	0.00	69884050500	308662	27.64	226000	229000	224500	293000	158000	225500	226410.78	40.92	0	-9985	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	472234	5.17	0.66	12	0.15	43589.00	341739.00	299500	20240628	-24.71	169300	20231031	33.20	299500	-24.71	20240628	179800	25.42	20240122	299500	-24.71	20240628	169300	33.20	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
30	20241028	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	48653153500	214405	19.20	226000	229000	224500	293000	158000	225500	226924.31	40.92	0	-4642	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	474328	5.20	0.66	12	0.10	43589.00	341739.00	299500	20240628	-24.37	169300	20231031	33.79	299500	-24.37	20240628	179800	25.97	20240122	299500	-24.37	20240628	169300	33.79	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
31	20241028	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1500	2	0.67	36007134500	158547	14.20	226000	229000	224500	293000	158000	225500	227110.95	40.92	0	-1065	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	475375	5.21	0.66	12	0.08	43589.00	341739.00	299500	20240628	-24.21	169300	20231031	34.08	299500	-24.21	20240628	179800	26.25	20240122	299500	-24.21	20240628	169300	34.08	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
32	20241028	090210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	3850212500	17034	1.53	226000	227000	225500	293000	158000	225500	226043.40	40.92	0	-256	236166	230832	225666	220332	215166	228250	217750	11580	67500	5000	171380	500	1	209416191	474328	5.20	0.66	12	0.01	43589.00	341739.00	299500	20240628	-24.37	169300	20231031	33.79	299500	-24.37	20240628	179800	25.97	20240122	299500	-24.37	20240628	169300	33.79	20231031	0.24	N	005380	5000	11579 억	85700247	N	N	526	N	N
33	20241025	160209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-3000	5	-1.31	251019603500	1112501	91.96	226500	231000	220500	297000	160000	228500	225635.63	41.04	0	15067	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	472234	5.17	0.66	12	0.53	43589.00	341739.00	299500	20240628	-24.71	169300	20231031	33.20	299500	-24.71	20240628	179800	25.42	20240122	299500	-24.71	20240628	169300	33.20	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	526	N	N
34	20241025	150211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	224650408500	995689	82.30	226500	231000	220500	297000	160000	228500	225623.03	41.04	0	-15355	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	473281	5.18	0.66	12	0.48	43589.00	341739.00	299500	20240628	-24.54	169300	20231031	33.49	299500	-24.54	20240628	179800	25.70	20240122	299500	-24.54	20240628	169300	33.49	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
35	20241025	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-1500	5	-0.66	191585349500	850117	70.27	226500	231000	220500	297000	160000	228500	225363.46	41.04	0	-23043	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	475375	5.21	0.66	12	0.41	43589.00	341739.00	299500	20240628	-24.21	169300	20231031	34.08	299500	-24.21	20240628	179800	26.25	20240122	299500	-24.21	20240628	169300	34.08	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
36	20241025	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-4500	5	-1.97	149671442000	666381	55.08	226500	228500	220500	297000	160000	228500	224603.34	41.04	0	-44651	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	469092	5.14	0.66	12	0.32	43589.00	341739.00	299500	20240628	-25.21	169300	20231031	32.31	299500	-25.21	20240628	179800	24.58	20240122	299500	-25.21	20240628	169300	32.31	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
37	20241025	120211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-4000	5	-1.75	136296862500	606801	50.16	226500	228500	220500	297000	160000	228500	224615.34	41.04	0	-44359	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	470139	5.15	0.66	12	0.29	43589.00	341739.00	299500	20240628	-25.04	169300	20231031	32.60	299500	-25.04	20240628	179800	24.86	20240122	299500	-25.04	20240628	169300	32.60	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
38	20241025	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-3500	5	-1.53	118345471500	526882	43.55	226500	228500	220500	297000	160000	228500	224614.67	41.04	0	-51174	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	471186	5.16	0.66	12	0.25	43589.00	341739.00	299500	20240628	-24.87	169300	20231031	32.90	299500	-24.87	20240628	179800	25.14	20240122	299500	-24.87	20240628	169300	32.90	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
39	20241025	100212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	93824409500	417919	34.55	226500	228500	220500	297000	160000	228500	224503.70	41.04	0	-46276	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	473281	5.18	0.66	12	0.20	43589.00	341739.00	299500	20240628	-24.54	169300	20231031	33.49	299500	-24.54	20240628	179800	25.70	20240122	299500	-24.54	20240628	169300	33.49	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
40	20241025	090210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-3000	5	-1.31	16339981000	72280	5.97	226500	228500	224000	297000	160000	228500	226064.63	41.04	0	-23189	245500	237000	232500	224000	219500	234750	221750	11580	68500	5000	173660	500	1	209416191	472234	5.17	0.66	12	0.03	43589.00	341739.00	299500	20240628	-24.71	169300	20231031	33.20	299500	-24.71	20240628	179800	25.42	20240122	299500	-24.71	20240628	169300	33.20	20231031	0.26	N	005380	5000	11579 억	85945152	N	N	632	N	N
41	20241024	160209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-12500	5	-5.19	279894557500	1202286	179.08	241000	241000	228000	313000	169000	241000	232805.26	41.19	0	-298607	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	478516	5.24	0.67	12	0.57	43589.00	341739.00	299500	20240628	-23.71	169300	20231031	34.97	299500	-23.71	20240628	179800	27.09	20240122	299500	-23.71	20240628	169300	34.97	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	632	N	N
42	20241024	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-11000	5	-4.56	247814414000	1062146	158.20	241000	241000	228000	313000	169000	241000	233312.50	41.19	0	-258354	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	481657	5.28	0.67	12	0.51	43589.00	341739.00	299500	20240628	-23.21	169300	20231031	35.85	299500	-23.21	20240628	179800	27.92	20240122	299500	-23.21	20240628	169300	35.85	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
43	20241024	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-8500	5	-3.53	138621937000	587600	87.52	241000	241000	232500	313000	169000	241000	235909.29	41.19	0	-146271	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	486893	5.33	0.68	12	0.28	43589.00	341739.00	299500	20240628	-22.37	169300	20231031	37.33	299500	-22.37	20240628	179800	29.31	20240122	299500	-22.37	20240628	169300	37.33	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
44	20241024	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-6500	5	-2.70	98559753500	417077	62.12	241000	241000	234000	313000	169000	241000	236307.07	41.19	0	-116661	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	491081	5.38	0.69	12	0.20	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
45	20241024	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-7000	5	-2.90	81106720500	342722	51.05	241000	241000	234000	313000	169000	241000	236650.46	41.19	0	-84438	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	490034	5.37	0.68	12	0.16	43589.00	341739.00	299500	20240628	-21.87	169300	20231031	38.22	299500	-21.87	20240628	179800	30.14	20240122	299500	-21.87	20240628	169300	38.22	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
46	20241024	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-4000	5	-1.66	47732080000	200666	29.89	241000	241000	236500	313000	169000	241000	237863.27	41.19	0	-36865	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	496316	5.44	0.69	12	0.10	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
47	20241024	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-4000	5	-1.66	34256850000	143861	21.43	241000	241000	236500	313000	169000	241000	238118.20	41.19	0	-19012	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	496316	5.44	0.69	12	0.07	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
48	20241024	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-3500	5	-1.45	5309928500	22129	3.30	241000	241000	237500	313000	169000	241000	239937.93	41.19	0	-6342	248333	244666	239333	235666	230333	246500	237500	11580	72000	5000	183160	500	1	209416191	497363	5.45	0.69	12	0.01	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.27	N	005380	5000	11579 억	86262936	N	N	1383	N	N
49	20241023	160211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	6500	2	2.77	157356554500	655547	126.59	236500	243000	234000	304500	164500	234500	240035.68	41.16	0	88724	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	504693	5.53	0.71	12	0.31	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	1383	N	N
50	20241023	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	8000	2	3.41	139311037500	580832	112.17	236500	243000	234000	304500	164500	234500	239847.69	41.16	0	76574	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	507834	5.56	0.71	12	0.28	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
51	20241023	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	8000	2	3.41	120259651000	502242	96.99	236500	242500	234000	304500	164500	234500	239445.95	41.16	0	48645	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	507834	5.56	0.71	12	0.24	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
52	20241023	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	6000	2	2.56	99870245500	417773	80.68	236500	242000	234000	304500	164500	234500	239054.21	41.16	0	30584	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	503646	5.52	0.70	12	0.20	43589.00	341739.00	299500	20240628	-19.70	169300	20231031	42.06	299500	-19.70	20240628	179800	33.76	20240122	299500	-19.70	20240628	169300	42.06	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
53	20241023	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	5500	2	2.35	93988631500	393274	75.95	236500	242000	234000	304500	164500	234500	238990.58	41.16	0	32002	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	502599	5.51	0.70	12	0.19	43589.00	341739.00	299500	20240628	-19.87	169300	20231031	41.76	299500	-19.87	20240628	179800	33.48	20240122	299500	-19.87	20240628	169300	41.76	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
54	20241023	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	6500	2	2.77	81277097500	340384	65.73	236500	242000	234000	304500	164500	234500	238781.02	41.16	0	37453	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	504693	5.53	0.71	12	0.16	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
55	20241023	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	4500	2	1.92	57540715500	241659	46.67	236500	241000	234000	304500	164500	234500	238107.56	41.16	0	17705	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	500505	5.48	0.70	12	0.12	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
56	20241023	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	2000	2	0.85	6289866500	26542	5.13	236500	238000	235500	304500	164500	234500	236980.95	41.16	0	-4767	241833	238166	235333	231666	228833	236750	230250	11580	70000	5000	178220	500	1	209416191	495269	5.43	0.69	12	0.01	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.26	N	005380	5000	11579 억	86185568	N	N	3045	N	N
57	20241022	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-2500	5	-1.05	121144913000	514894	116.03	236000	239000	232500	308000	166000	237000	235281.06	41.17	0	-40130	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	491081	5.38	0.69	12	0.25	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3045	N	N
58	20241022	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-2500	5	-1.05	103958781000	441669	99.53	236000	239000	232500	308000	166000	237000	235375.71	41.17	0	-29937	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	491081	5.38	0.69	12	0.21	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
59	20241022	140211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-2000	5	-0.84	82294387500	349342	78.73	236000	239000	232500	308000	166000	237000	235568.11	41.17	0	-11730	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	492128	5.39	0.69	12	0.17	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
60	20241022	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-2500	5	-1.05	71108513000	301785	68.01	236000	239000	232500	308000	166000	237000	235624.64	41.17	0	-8010	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	491081	5.38	0.69	12	0.14	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
61	20241022	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-500	5	-0.21	62975867500	267320	60.24	236000	239000	232500	308000	166000	237000	235580.27	41.17	0	-7229	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	495269	5.43	0.69	12	0.13	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
62	20241022	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	1500	2	0.63	48081658500	204616	46.11	236000	239000	232500	308000	166000	237000	234981.02	41.17	0	-5625	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	499458	5.47	0.70	12	0.10	43589.00	341739.00	299500	20240628	-20.37	169300	20231031	40.87	299500	-20.37	20240628	179800	32.65	20240122	299500	-20.37	20240628	169300	40.87	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
63	20241022	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-3000	5	-1.27	30349352500	129365	29.15	236000	237000	232500	308000	166000	237000	234595.31	41.17	0	-14069	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	490034	5.37	0.68	12	0.06	43589.00	341739.00	299500	20240628	-21.87	169300	20231031	38.22	299500	-21.87	20240628	179800	30.14	20240122	299500	-21.87	20240628	169300	38.22	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
64	20241022	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-1000	5	-0.42	2240396500	9493	2.14	236000	236500	235500	308000	166000	237000	235962.83	41.17	0	-867	242666	239832	237166	234332	231666	241250	235750	11580	71000	5000	180120	500	1	209416191	494222	5.41	0.69	12	0.00	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.26	N	005380	5000	11579 억	86210763	N	N	3138	N	N
65	20241021	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	2500	2	1.07	103723375500	438023	62.90	235000	240000	234500	304500	164500	234500	236798.64	41.17	0	-2439	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	496316	5.44	0.69	12	0.21	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	3138	N	N
66	20241021	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	3500	2	1.49	88737985000	374902	53.84	235000	240000	234500	304500	164500	234500	236696.49	41.17	0	-4417	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	498411	5.46	0.70	12	0.18	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
67	20241021	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	2000	2	0.85	77950118500	329381	47.30	235000	240000	234500	304500	164500	234500	236656.40	41.17	0	-10665	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	495269	5.43	0.69	12	0.16	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
68	20241021	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	1000	2	0.43	65734806500	277765	39.89	235000	240000	234500	304500	164500	234500	236656.20	41.17	0	-11143	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	493175	5.40	0.69	12	0.13	43589.00	341739.00	299500	20240628	-21.37	169300	20231031	39.10	299500	-21.37	20240628	179800	30.98	20240122	299500	-21.37	20240628	169300	39.10	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
69	20241021	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1500	2	0.64	61892438500	261457	37.55	235000	240000	234500	304500	164500	234500	236721.30	41.17	0	-11522	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	494222	5.41	0.69	12	0.12	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
70	20241021	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1500	2	0.64	49538929500	209185	30.04	235000	240000	234500	304500	164500	234500	236818.76	41.17	0	-12147	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	494222	5.41	0.69	12	0.10	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
71	20241021	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	2500	2	1.07	33905567500	143107	20.55	235000	240000	234500	304500	164500	234500	236924.61	41.17	0	-896	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	496316	5.44	0.69	12	0.07	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
72	20241021	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	3000	2	1.28	3869677500	16410	2.36	235000	237500	235000	304500	164500	234500	235812.24	41.17	0	2045	241500	238000	235500	232000	229500	236750	230750	11580	70000	5000	178220	500	1	209416191	497363	5.45	0.69	12	0.01	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86216924	N	N	50	N	N
73	20241018	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-1000	5	-0.42	163591033500	693406	75.12	237000	239000	233000	306000	165000	235500	235933.57	41.24	0	45065	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	491081	5.38	0.69	12	0.33	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	50	N	N
74	20241018	150211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-500	5	-0.21	139863614000	592327	64.17	237000	239000	233000	306000	165000	235500	236125.71	41.24	0	23670	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	492128	5.39	0.69	12	0.28	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
75	20241018	140213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-500	5	-0.21	118511180000	501479	54.33	237000	239000	233000	306000	165000	235500	236323.37	41.24	0	19111	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	492128	5.39	0.69	12	0.24	43589.00	341739.00	299500	20240628	-21.54	169300	20231031	38.81	299500	-21.54	20240628	179800	30.70	20240122	299500	-21.54	20240628	169300	38.81	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
76	20241018	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	0	3	0.00	101355077500	428544	46.43	237000	239000	233000	306000	165000	235500	236510.40	41.24	0	12637	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	493175	5.40	0.69	12	0.20	43589.00	341739.00	299500	20240628	-21.37	169300	20231031	39.10	299500	-21.37	20240628	179800	30.98	20240122	299500	-21.37	20240628	169300	39.10	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
77	20241018	120213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	500	2	0.21	89347398000	377574	40.90	237000	239000	233000	306000	165000	235500	236635.57	41.24	0	9665	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	494222	5.41	0.69	12	0.18	43589.00	341739.00	299500	20240628	-21.20	169300	20231031	39.40	299500	-21.20	20240628	179800	31.26	20240122	299500	-21.20	20240628	169300	39.40	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
78	20241018	110211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	1000	2	0.42	81957771000	346286	37.52	237000	239000	233000	306000	165000	235500	236676.66	41.24	0	14711	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	495269	5.43	0.69	12	0.17	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
79	20241018	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2000	2	0.85	59963319000	253537	27.47	237000	239000	233000	306000	165000	235500	236507.31	41.24	0	11339	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	497363	5.45	0.69	12	0.12	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
80	20241018	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2000	2	0.85	14285427500	60113	6.51	237000	239000	236500	306000	165000	235500	237644.15	41.24	0	15111	249500	242500	239000	232000	228500	240750	230250	11580	70500	5000	178980	500	1	209416191	497363	5.45	0.69	12	0.03	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86359907	N	N	127	N	N
81	20241017	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-11500	5	-4.66	217171092000	913209	114.18	245000	246000	235500	321000	173000	247000	237815.84	41.38	0	-334468	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	493175	5.40	0.69	12	0.44	43589.00	341739.00	299500	20240628	-21.37	169300	20231031	39.10	299500	-21.37	20240628	179800	30.98	20240122	299500	-21.37	20240628	169300	39.10	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	125	N	N
82	20241017	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-9500	5	-3.85	185397888000	778611	97.35	245000	246000	236000	321000	173000	247000	238109.78	41.38	0	-266449	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	497363	5.45	0.69	12	0.37	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
83	20241017	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-10500	5	-4.25	160933701500	675260	84.43	245000	246000	236000	321000	173000	247000	238324.17	41.38	0	-221628	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	495269	5.43	0.69	12	0.32	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
84	20241017	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-10000	5	-4.05	140357444000	588226	73.55	245000	246000	236000	321000	173000	247000	238606.62	41.38	0	-184981	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	496316	5.44	0.69	12	0.28	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
85	20241017	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-9500	5	-3.85	123651815000	517772	64.74	245000	246000	236000	321000	173000	247000	238809.85	41.38	0	-165727	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	497363	5.45	0.69	12	0.25	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
86	20241017	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-9500	5	-3.85	109112481500	456530	57.08	245000	246000	236000	321000	173000	247000	238998.06	41.38	0	-142438	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	497363	5.45	0.69	12	0.22	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
87	20241017	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-8000	5	-3.24	67328099000	280593	35.08	245000	246000	237000	321000	173000	247000	239940.84	41.38	0	-98204	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	500505	5.48	0.70	12	0.13	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
88	20241017	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-3500	5	-1.42	5180054500	21189	2.65	245000	246000	243000	321000	173000	247000	244428.14	41.38	0	-4297	250333	248666	245333	243666	240333	249500	244500	11580	74000	5000	187720	500	1	209416191	509928	5.59	0.71	12	0.01	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.23	N	005380	5000	11579 억	86663662	N	N	2682	N	N
89	20241016	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	1000	2	0.41	188607490000	769670	201.44	246000	247000	242000	319500	172500	246000	245048.00	41.40	0	-53148	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	517258	5.67	0.72	12	0.37	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	2682	N	N
90	20241016	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3500	5	-1.42	113793471500	466139	122.00	246000	247000	242000	319500	172500	246000	244118.87	41.40	0	-94105	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	507834	5.56	0.71	12	0.22	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
91	20241016	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-2500	5	-1.02	94124187000	385064	100.78	246000	247000	242000	319500	172500	246000	244437.46	41.40	0	-65698	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	509928	5.59	0.71	12	0.18	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
92	20241016	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-1000	5	-0.41	79177636000	323859	84.76	246000	247000	242000	319500	172500	246000	244481.45	41.40	0	-53055	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	513070	5.62	0.72	12	0.15	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
93	20241016	120208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-500	5	-0.20	70236637000	287433	75.23	246000	247000	242000	319500	172500	246000	244357.85	41.40	0	-55188	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	514117	5.63	0.72	12	0.14	43589.00	341739.00	299500	20240628	-18.03	169300	20231031	45.01	299500	-18.03	20240628	179800	36.54	20240122	299500	-18.03	20240628	169300	45.01	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
94	20241016	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-2000	5	-0.81	51101083500	209323	54.78	246000	247000	242000	319500	172500	246000	244124.82	41.40	0	-50094	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	510976	5.60	0.71	12	0.10	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
95	20241016	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3500	5	-1.42	37495497500	153380	40.14	246000	247000	242000	319500	172500	246000	244460.68	41.40	0	-37839	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	507834	5.56	0.71	12	0.07	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
96	20241016	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	0	3	0.00	5523356000	22433	5.87	246000	247000	245000	319500	172500	246000	246216.41	41.40	0	-5933	250666	248332	247166	244832	243666	247750	244250	11580	73500	5000	186960	500	1	209416191	515164	5.64	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86708372	N	N	429	N	N
97	20241015	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	93383757000	377614	122.73	249500	249500	246000	323000	174000	248500	247302.69	41.42	0	-16055	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	515164	5.64	0.72	12	0.18	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	429	N	N
98	20241015	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2000	5	-0.80	74283528000	300019	97.51	249500	249500	246000	323000	174000	248500	247595.96	41.42	0	-9082	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	516211	5.66	0.72	12	0.14	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
99	20241015	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	58904319500	237736	77.27	249500	249500	246000	323000	174000	248500	247771.86	41.42	0	-5148	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	517258	5.67	0.72	12	0.11	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
100	20241015	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	52617910000	212301	69.00	249500	249500	246000	323000	174000	248500	247845.68	41.42	0	-11383	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	517258	5.67	0.72	12	0.10	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
101	20241015	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	40978643000	165240	53.71	249500	249500	246000	323000	174000	248500	247994.58	41.42	0	2917	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.08	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
102	20241015	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	33273724000	134244	43.63	249500	249500	246000	323000	174000	248500	247859.86	41.42	0	-267	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.06	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
103	20241015	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	19871989000	80301	26.10	249500	249500	246000	323000	174000	248500	247468.27	41.42	0	-3444	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.04	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
104	20241015	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	5449734000	22004	7.15	249500	249500	246000	323000	174000	248500	247668.72	41.42	0	-2317	256166	252332	250166	246332	244166	251250	245250	11580	74500	5000	188860	500	1	209416191	517258	5.67	0.72	12	0.01	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86743044	N	N	347	N	N
105	20241014	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	75869188500	303580	107.30	250500	254000	248000	323000	174000	248500	249920.50	41.43	0	11380	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.14	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	347	N	N
106	20241014	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	66984878500	267834	94.67	250500	254000	248000	323000	174000	248500	250100.27	41.43	0	2171	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.13	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
107	20241014	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	61098990500	244180	86.31	250500	254000	248000	323000	174000	248500	250223.21	41.43	0	302	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	520399	5.70	0.73	12	0.12	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
108	20241014	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	1000	2	0.40	55337002500	221001	78.11	250500	254000	248000	323000	174000	248500	250395.10	41.43	0	2520	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	522493	5.72	0.73	12	0.11	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
109	20241014	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	500	2	0.20	49078067000	195879	69.24	250500	254000	248000	323000	174000	248500	250556.11	41.43	0	1671	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	521446	5.71	0.73	12	0.09	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
110	20241014	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	500	2	0.20	42974976000	171314	60.55	250500	254000	248000	323000	174000	248500	250859.12	41.43	0	5976	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	521446	5.71	0.73	12	0.08	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
111	20241014	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	1500	2	0.60	30459377000	121064	42.79	250500	254000	249500	323000	174000	248500	251604.96	41.43	0	9747	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	523540	5.74	0.73	12	0.06	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
112	20241014	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	5000	2	2.01	6323407000	25081	8.87	250500	253500	250500	323000	174000	248500	252162.93	41.43	0	12426	251166	249832	248166	246832	245166	250500	247500	11580	74500	5000	188860	500	1	209416191	530870	5.82	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.23	N	005380	5000	11579 억	86754804	N	N	2846	N	N
113	20241011	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	2500	2	1.02	69690378500	281145	43.80	248000	249500	246500	319500	172500	246000	247878.94	41.43	0	4148	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	520399	5.70	0.73	12	0.13	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	2846	N	N
114	20241011	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	2500	2	1.02	58613145000	236563	36.85	248000	249500	246500	319500	172500	246000	247769.80	41.43	0	6458	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	520399	5.70	0.73	12	0.11	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
115	20241011	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	1500	2	0.61	44777432500	180713	28.15	248000	249500	246500	319500	172500	246000	247782.15	41.43	0	15633	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	518305	5.68	0.72	12	0.09	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
116	20241011	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	1500	2	0.61	37199299500	150137	23.39	248000	249500	246500	319500	172500	246000	247769.19	41.43	0	9869	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	518305	5.68	0.72	12	0.07	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
117	20241011	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	1000	2	0.41	28244096000	113961	17.75	248000	249500	246500	319500	172500	246000	247840.23	41.43	0	11430	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	517258	5.67	0.72	12	0.05	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
118	20241011	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	1500	2	0.61	21811466000	87948	13.70	248000	249500	247000	319500	172500	246000	248004.41	41.43	0	10405	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	518305	5.68	0.72	12	0.04	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
119	20241011	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	2000	2	0.81	15423975000	62175	9.69	248000	249500	247000	319500	172500	246000	248074.02	41.43	0	7229	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	519352	5.69	0.73	12	0.03	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
120	20241011	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	2000	2	0.81	2392299000	9640	1.50	248000	249000	247500	319500	172500	246000	248166.72	41.43	0	3285	258666	252332	249166	242832	239666	250750	241250	11580	73500	5000	186960	500	1	209416191	519352	5.69	0.73	12	0.00	43589.00	341739.00	299500	20240628	-17.20	169300	20231031	46.49	299500	-17.20	20240628	179800	37.93	20240122	299500	-17.20	20240628	169300	46.49	20231031	0.23	N	005380	5000	11579 억	86753813	N	N	557	N	N
121	20241010	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	0	3	0.00	159222466000	638754	154.46	253000	255500	246000	319500	172500	246000	249272.36	41.38	0	39504	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	515164	5.64	0.72	12	0.31	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	557	N	N
122	20241010	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	1000	2	0.41	114751435500	458017	110.75	253000	255500	246500	319500	172500	246000	250539.71	41.38	0	-5232	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	517258	5.67	0.72	12	0.22	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
123	20241010	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	1500	2	0.61	102602469500	408863	98.87	253000	255500	247000	319500	172500	246000	250945.87	41.38	0	9688	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	518305	5.68	0.72	12	0.20	43589.00	341739.00	299500	20240628	-17.36	169300	20231031	46.19	299500	-17.36	20240628	179800	37.65	20240122	299500	-17.36	20240628	169300	46.19	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
124	20241010	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	2500	2	1.02	92581068000	368400	89.08	253000	255500	248000	319500	172500	246000	251305.86	41.38	0	16556	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	520399	5.70	0.73	12	0.18	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
125	20241010	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	3500	2	1.42	85502212500	339977	82.21	253000	255500	248000	319500	172500	246000	251494.14	41.38	0	22284	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	522493	5.72	0.73	12	0.16	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
126	20241010	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	2500	2	1.02	77447175500	307598	74.38	253000	255500	248000	319500	172500	246000	251780.53	41.38	0	27500	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	520399	5.70	0.73	12	0.15	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
127	20241010	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	3500	2	1.42	63110072500	249985	60.45	253000	255500	248000	319500	172500	246000	252455.49	41.38	0	37558	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	522493	5.72	0.73	12	0.12	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
128	20241010	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	7000	2	2.85	16371967000	64724	15.65	253000	253500	251500	319500	172500	246000	252950.70	41.38	0	23355	248666	247332	245666	244332	242666	248000	245000	11580	73500	5000	186960	500	1	209416191	529823	5.80	0.74	12	0.03	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.23	N	005380	5000	11579 억	86664909	N	N	24	N	N
129	20241008	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-1000	5	-0.40	101218319000	412193	56.37	244500	247000	244000	321000	173000	247000	245560.30	41.35	0	6740	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	515164	5.64	0.72	12	0.20	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	24	N	N
130	20241008	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-2000	5	-0.81	80400744500	327446	44.78	244500	247000	244000	321000	173000	247000	245538.83	41.35	0	-2815	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	513070	5.62	0.72	12	0.16	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
131	20241008	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-1000	5	-0.40	63222076000	257476	35.21	244500	247000	244000	321000	173000	247000	245545.36	41.35	0	17407	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	515164	5.64	0.72	12	0.12	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
132	20241008	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-1000	5	-0.40	53195209500	216726	29.64	244500	247000	244000	321000	173000	247000	245448.95	41.35	0	18006	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	515164	5.64	0.72	12	0.10	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
133	20241008	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-500	5	-0.20	45617494500	185986	25.44	244500	247000	244000	321000	173000	247000	245273.57	41.35	0	21942	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	516211	5.66	0.72	12	0.09	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
134	20241008	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-500	5	-0.20	35216723500	143712	19.66	244500	247000	244000	321000	173000	247000	245050.33	41.35	0	17303	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	516211	5.66	0.72	12	0.07	43589.00	341739.00	299500	20240628	-17.70	169300	20231031	45.60	299500	-17.70	20240628	179800	37.10	20240122	299500	-17.70	20240628	169300	45.60	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
135	20241008	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-2000	5	-0.81	22515937500	91938	12.57	244500	246500	244000	321000	173000	247000	244902.90	41.35	0	6577	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	513070	5.62	0.72	12	0.04	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
136	20241008	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	-2500	5	-1.01	3969670500	16244	2.22	244500	245000	244000	321000	173000	247000	244373.44	41.35	0	1684	251000	249000	245000	243000	239000	250000	244000	11580	74000	5000	187720	500	1	209416191	512023	5.61	0.72	12	0.01	43589.00	341739.00	299500	20240628	-18.36	169300	20231031	44.42	299500	-18.36	20240628	179800	35.98	20240122	299500	-18.36	20240628	169300	44.42	20231031	0.23	N	005380	5000	11579 억	86599167	N	N	161	N	N
137	20241007	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	7500	2	3.13	176510694000	722403	84.34	244000	247000	241000	311000	168000	239500	244332.33	41.34	-15792	-22265	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	517258	5.67	0.72	12	0.34	43589.00	341739.00	299500	20240628	-17.53	169300	20231031	45.89	299500	-17.53	20240628	179800	37.37	20240122	299500	-17.53	20240628	169300	45.89	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	161	N	N
138	20241007	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	6500	2	2.71	144883698500	594149	69.36	244000	246000	241000	311000	168000	239500	243850.79	41.34	-15792	-71525	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	515164	5.64	0.72	12	0.28	43589.00	341739.00	299500	20240628	-17.86	169300	20231031	45.30	299500	-17.86	20240628	179800	36.82	20240122	299500	-17.86	20240628	169300	45.30	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
139	20241007	140222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	5500	2	2.30	120261012500	493659	57.63	244000	245500	241000	311000	168000	239500	243611.51	41.34	-15792	-77824	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	513070	5.62	0.72	12	0.24	43589.00	341739.00	299500	20240628	-18.20	169300	20231031	44.71	299500	-18.20	20240628	179800	36.26	20240122	299500	-18.20	20240628	169300	44.71	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
140	20241007	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	97184747500	399394	46.63	244000	245000	241000	311000	168000	239500	243330.52	41.34	-15792	-75469	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	512023	5.61	0.72	12	0.19	43589.00	341739.00	299500	20240628	-18.36	169300	20231031	44.42	299500	-18.36	20240628	179800	35.98	20240122	299500	-18.36	20240628	169300	44.42	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
141	20241007	120217	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	78890409000	324505	37.88	244000	245000	241000	311000	168000	239500	243110.01	41.34	-15792	-77426	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	509928	5.59	0.71	12	0.15	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
142	20241007	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	3000	2	1.25	66591459000	273923	31.98	244000	245000	241000	311000	168000	239500	243102.85	41.34	-15792	-67921	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	507834	5.56	0.71	12	0.13	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
143	20241007	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	4500	2	1.88	47563995500	195627	22.84	244000	245000	241000	311000	168000	239500	243136.17	41.34	-15792	-39969	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	510976	5.60	0.71	12	0.09	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
144	20241007	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	3500	2	1.46	8914917000	36546	4.27	244000	245000	243000	311000	168000	239500	243937.00	41.34	-15792	-11224	247166	243332	237666	233832	228166	245250	235750	11580	71500	5000	182020	500	1	209416191	508881	5.57	0.71	12	0.02	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.23	N	005380	5000	11579 억	86578940	N	N	292	N	N
145	20241004	160159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2500	2	1.05	203316464000	853121	82.39	235500	241500	232000	308000	166000	237000	238320.61	41.32	0	-163839	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	501552	5.49	0.70	12	0.41	43589.00	341739.00	299500	20240628	-20.03	169300	20231031	41.46	299500	-20.03	20240628	179800	33.20	20240122	299500	-20.03	20240628	169300	41.46	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	292	N	N
146	20241004	150159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2500	2	1.05	176395699500	740694	71.53	235500	241500	232000	308000	166000	237000	238149.73	41.32	0	-120426	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	501552	5.49	0.70	12	0.35	43589.00	341739.00	299500	20240628	-20.03	169300	20231031	41.46	299500	-20.03	20240628	179800	33.20	20240122	299500	-20.03	20240628	169300	41.46	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
147	20241004	140200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	3000	2	1.27	143052352000	601415	58.08	235500	241500	232000	308000	166000	237000	237860.11	41.32	0	-61874	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	502599	5.51	0.70	12	0.29	43589.00	341739.00	299500	20240628	-19.87	169300	20231031	41.76	299500	-19.87	20240628	179800	33.48	20240122	299500	-19.87	20240628	169300	41.76	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
148	20241004	130159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2500	2	1.05	125818215000	529591	51.14	235500	241500	232000	308000	166000	237000	237576.55	41.32	0	-39843	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	501552	5.49	0.70	12	0.25	43589.00	341739.00	299500	20240628	-20.03	169300	20231031	41.46	299500	-20.03	20240628	179800	33.20	20240122	299500	-20.03	20240628	169300	41.46	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
149	20241004	120159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	4000	2	1.69	108628215000	458141	44.24	235500	241500	232000	308000	166000	237000	237106.59	41.32	0	-22047	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	504693	5.53	0.71	12	0.22	43589.00	341739.00	299500	20240628	-19.53	169300	20231031	42.35	299500	-19.53	20240628	179800	34.04	20240122	299500	-19.53	20240628	169300	42.35	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
150	20241004	110159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	3500	2	1.48	80260472500	340196	32.85	235500	240500	232000	308000	166000	237000	235923.17	41.32	0	-38257	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	503646	5.52	0.70	12	0.16	43589.00	341739.00	299500	20240628	-19.70	169300	20231031	42.06	299500	-19.70	20240628	179800	33.76	20240122	299500	-19.70	20240628	169300	42.06	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
151	20241004	100159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-2500	5	-1.05	38696000500	165624	15.99	235500	236000	232000	308000	166000	237000	233630.93	41.32	0	-47454	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	491081	5.38	0.69	12	0.08	43589.00	341739.00	299500	20240628	-21.70	169300	20231031	38.51	299500	-21.70	20240628	179800	30.42	20240122	299500	-21.70	20240628	169300	38.51	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
152	20241004	090158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-3500	5	-1.48	7885162500	33554	3.24	235500	236000	233000	308000	166000	237000	234979.31	41.32	0	-10246	242666	239832	238166	235332	233666	239000	234500	11580	71000	5000	180120	500	1	209416191	488987	5.36	0.68	12	0.02	43589.00	341739.00	299500	20240628	-22.04	169300	20231031	37.92	299500	-22.04	20240628	179800	29.87	20240122	299500	-22.04	20240628	169300	37.92	20231031	0.21	N	005380	5000	11579 억	86527604	N	N	95	N	N
153	20241002	160158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-7000	5	-2.87	225812584500	948245	91.83	237500	241000	236500	317000	171000	244000	238140.14	41.35	0	-12487	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	496316	5.44	0.69	12	0.45	43589.00	341739.00	299500	20240628	-20.87	169300	20231031	39.99	299500	-20.87	20240628	179800	31.81	20240122	299500	-20.87	20240628	169300	39.99	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	95	N	N
154	20241002	150200	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-6000	5	-2.46	193732093500	812956	78.73	237500	241000	236500	317000	171000	244000	238305.45	41.35	0	-9248	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	498411	5.46	0.70	12	0.39	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
155	20241002	140159	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	157592410000	661470	64.06	237500	241000	236500	317000	171000	244000	238245.36	41.35	0	-31552	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	497363	5.45	0.69	12	0.32	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
156	20241002	130158	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-6000	5	-2.46	142596051000	598409	57.95	237500	241000	236500	317000	171000	244000	238291.54	41.35	0	-22060	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	498411	5.46	0.70	12	0.29	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
157	20241002	120157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-7500	5	-3.07	129910152000	544999	52.78	237500	241000	236500	317000	171000	244000	238367.23	41.35	0	-20762	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	495269	5.43	0.69	12	0.26	43589.00	341739.00	299500	20240628	-21.04	169300	20231031	39.69	299500	-21.04	20240628	179800	31.54	20240122	299500	-21.04	20240628	169300	39.69	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
158	20241002	110157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-6000	5	-2.46	104344141500	437429	42.36	237500	241000	237000	317000	171000	244000	238539.06	41.35	0	4197	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	498411	5.46	0.70	12	0.21	43589.00	341739.00	299500	20240628	-20.53	169300	20231031	40.58	299500	-20.53	20240628	179800	32.37	20240122	299500	-20.53	20240628	169300	40.58	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
159	20241002	100157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	66387718000	278559	26.98	237500	240500	237000	317000	171000	244000	238324.62	41.35	0	8203	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	497363	5.45	0.69	12	0.13	43589.00	341739.00	299500	20240628	-20.70	169300	20231031	40.28	299500	-20.70	20240628	179800	32.09	20240122	299500	-20.70	20240628	169300	40.28	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N
160	20241002	090156	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-5000	5	-2.05	13611004000	57177	5.54	237500	240500	237500	317000	171000	244000	238045.75	41.35	0	8905	260000	252000	248000	240000	236000	250000	238000	11580	73000	5000	185440	500	1	209416191	500505	5.48	0.70	12	0.03	43589.00	341739.00	299500	20240628	-20.20	169300	20231031	41.17	299500	-20.20	20240628	179800	32.93	20240122	299500	-20.20	20240628	169300	41.17	20231031	0.21	N	005380	5000	11579 억	86586384	N	N	3107	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History