KissMeData/005380/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	20230927	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	400	2	0.21	61435324700	321703	106.30	189200	192400	189000	247500	133500	190700	190969.01	33.40	0	10961	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	404237	7.19	0.63	12	0.15	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.24	Y	005380	5000	11579 억	70651350	N	N	21566	N	N
3	20230927	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191400	700	2	0.37	45170683100	236600	78.18	189200	192400	189000	247500	133500	190700	190915.87	33.40	0	5773	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	404871	7.20	0.63	12	0.11	26592.00	303544.00	211500	20230511	-9.50	150500	20221229	27.18	211500	-9.50	20230511	154000	24.29	20230102	211500	-9.50	20230511	150500	27.18	20221229	0.24	Y	005380	5000	11579 억	70651350	N	N	27362	N	N
4	20230927	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	200	2	0.10	39460885700	206715	68.30	189200	192400	189000	247500	133500	190700	190895.18	33.40	0	10780	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	403814	7.18	0.63	12	0.10	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	70651350	N	N	27362	N	N
5	20230927	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190500	-200	5	-0.10	35352889900	185189	61.19	189200	192400	189000	247500	133500	190700	190901.73	33.40	0	13700	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	402968	7.16	0.63	12	0.09	26592.00	303544.00	211500	20230511	-9.93	150500	20221229	26.58	211500	-9.93	20230511	154000	23.70	20230102	211500	-9.93	20230511	150500	26.58	20221229	0.24	Y	005380	5000	11579 억	70651350	N	N	27362	N	N
6	20230927	120206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	100	2	0.05	31511048300	165048	54.54	189200	192400	189000	247500	133500	190700	190920.58	33.40	0	15359	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	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	70651350	N	N	27362	N	N
7	20230927	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191300	600	2	0.31	26811574400	140493	46.42	189200	192400	189000	247500	133500	190700	190839.27	33.40	0	16500	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	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	70651350	N	N	27362	N	N
8	20230927	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	0	3	0.00	16555042900	86939	28.73	189200	191600	189000	247500	133500	190700	190421.18	33.40	0	10720	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	403391	7.17	0.63	12	0.04	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.24	Y	005380	5000	11579 억	70651350	N	N	27362	N	N
9	20230927	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	-1000	5	-0.52	2024065000	10690	3.53	189200	190100	189000	247500	133500	190700	189334.76	33.40	0	-1423	194166	192432	191166	189432	188166	191800	188800	11580	56800	5000	148740	100	1	211531506	401275	7.13	0.62	12	0.01	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	70651350	N	N	27362	N	N
10	20230926	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	-2200	5	-1.14	57468891900	301305	86.99	191600	192900	189900	250500	135100	192900	190732.29	33.36	0	1617	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	403391	7.17	0.63	12	0.14	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	27362	N	N
11	20230926	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190500	-2400	5	-1.24	47437199400	248689	71.80	191600	192900	189900	250500	135100	192900	190747.87	33.36	0	13057	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	402968	7.16	0.63	12	0.12	26592.00	303544.00	211500	20230511	-9.93	150500	20221229	26.58	211500	-9.93	20230511	154000	23.70	20230102	211500	-9.93	20230511	150500	26.58	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
12	20230926	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-2300	5	-1.19	42195998100	221169	63.85	191600	192900	189900	250500	135100	192900	190784.88	33.36	0	13840	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	403179	7.17	0.63	12	0.10	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
13	20230926	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1800	5	-0.93	37359933700	195799	56.53	191600	192900	189900	250500	135100	192900	190806.08	33.36	0	10852	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	404237	7.19	0.63	12	0.09	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
14	20230926	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	-2200	5	-1.14	33304987700	174567	50.40	191600	192900	189900	250500	135100	192900	190784.58	33.36	0	8356	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	403391	7.17	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
15	20230926	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-2300	5	-1.19	29584689900	155053	44.76	191600	192900	189900	250500	135100	192900	190801.83	33.36	0	2924	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	403179	7.17	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
16	20230926	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-2300	5	-1.19	22752754800	119171	34.41	191600	192900	189900	250500	135100	192900	190922.94	33.36	0	-1914	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	403179	7.17	0.63	12	0.06	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
17	20230926	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1800	5	-0.93	4176743900	21795	6.29	191600	192900	190800	250500	135100	192900	191629.55	33.36	0	265	195900	194400	192000	190500	188100	195150	191250	11580	57600	5000	150460	100	1	211531506	404237	7.19	0.63	12	0.01	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.24	Y	005380	5000	11579 억	70573519	N	N	4442	N	N
18	20230925	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192900	1400	2	0.73	66355245500	345210	105.82	191700	193500	189600	248500	134100	191500	192216.54	33.57	0	47446	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	408044	7.25	0.64	12	0.16	26592.00	303544.00	211500	20230511	-8.79	150500	20221229	28.17	211500	-8.79	20230511	154000	25.26	20230102	211500	-8.79	20230511	150500	28.17	20221229	0.24	Y	005380	5000	11579 억	71005545	N	N	4442	N	N
19	20230925	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	1000	2	0.52	51977812400	270682	82.97	191700	193500	189600	248500	134100	191500	192025.46	33.57	0	51271	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	407198	7.24	0.63	12	0.13	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	71005545	N	N	12227	N	N
20	20230925	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193400	1900	2	0.99	43018851800	224288	68.75	191700	193500	189600	248500	134100	191500	191801.90	33.57	0	50465	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	409102	7.27	0.64	12	0.11	26592.00	303544.00	211500	20230511	-8.56	150500	20221229	28.50	211500	-8.56	20230511	154000	25.58	20230102	211500	-8.56	20230511	150500	28.50	20221229	0.24	Y	005380	5000	11579 억	71005545	N	N	12227	N	N
21	20230925	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192900	1400	2	0.73	35975937000	187830	57.58	191700	193000	189600	248500	134100	191500	191534.57	33.57	0	37521	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	408044	7.25	0.64	12	0.09	26592.00	303544.00	211500	20230511	-8.79	150500	20221229	28.17	211500	-8.79	20230511	154000	25.26	20230102	211500	-8.79	20230511	150500	28.17	20221229	0.24	Y	005380	5000	11579 억	71005545	N	N	12227	N	N
22	20230925	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	400	2	0.21	28703813200	150038	45.99	191700	192400	189600	248500	134100	191500	191310.24	33.57	0	22905	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	405929	7.22	0.63	12	0.07	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	71005545	N	N	12227	N	N
23	20230925	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191200	-300	5	-0.16	23983795700	125401	38.44	191700	192400	189600	248500	134100	191500	191256.73	33.57	0	21096	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	404448	7.19	0.63	12	0.06	26592.00	303544.00	211500	20230511	-9.60	150500	20221229	27.04	211500	-9.60	20230511	154000	24.16	20230102	211500	-9.60	20230511	150500	27.04	20221229	0.24	Y	005380	5000	11579 억	71005545	N	N	12227	N	N
24	20230925	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-400	5	-0.21	16241590700	85041	26.07	191700	192100	189600	248500	134100	191500	190985.15	33.57	0	14837	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	404237	7.19	0.63	12	0.04	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.24	Y	005380	5000	11579 억	71005545	N	N	12227	N	N
25	20230925	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	-600	5	-0.31	980186300	5114	1.57	191700	192000	190900	248500	134100	191500	191668.66	33.57	0	-979	194233	192866	191033	189666	187833	193550	190350	11580	57000	5000	149370	100	1	211531506	403814	7.18	0.63	12	0.00	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	71005545	N	N	12227	N	N
26	20230922	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-400	5	-0.21	60916874500	319180	97.43	189600	192400	189200	249000	134400	191900	190853.24	33.55	0	2629	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	405083	7.20	0.63	12	0.15	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	0.25	Y	005380	5000	11579 억	70968659	N	N	12227	N	N
27	20230922	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	-300	5	-0.16	51768476900	271401	82.85	189600	192400	189200	249000	134400	191900	190744.87	33.55	0	465	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	405294	7.21	0.63	12	0.13	26592.00	303544.00	211500	20230511	-9.41	150500	20221229	27.31	211500	-9.41	20230511	154000	24.42	20230102	211500	-9.41	20230511	150500	27.31	20221229	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
28	20230922	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-400	5	-0.21	43262941500	227014	69.30	189600	192400	189200	249000	134400	191900	190573.24	33.55	0	-6026	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	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	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
29	20230922	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	-100	5	-0.05	34898249600	183398	55.98	189600	191800	189200	249000	134400	191900	190285.99	33.55	0	-11389	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	405717	7.21	0.63	12	0.09	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	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
30	20230922	120158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191200	-700	5	-0.36	29644754200	155930	47.60	189600	191300	189200	249000	134400	191900	190114.51	33.55	0	-10207	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	404448	7.19	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.60	150500	20221229	27.04	211500	-9.60	20230511	154000	24.16	20230102	211500	-9.60	20230511	150500	27.04	20221229	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
31	20230922	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	-1100	5	-0.57	25564880000	134563	41.08	189600	191300	189200	249000	134400	191900	189982.89	33.55	0	-12300	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	403602	7.18	0.63	12	0.06	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	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
32	20230922	100159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190200	-1700	5	-0.89	16475466300	86883	26.52	189600	190500	189200	249000	134400	191900	189625.29	33.55	0	-18668	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	100	1	211531506	402333	7.15	0.63	12	0.04	26592.00	303544.00	211500	20230511	-10.07	150500	20221229	26.38	211500	-10.07	20230511	154000	23.51	20230102	211500	-10.07	20230511	150500	26.38	20221229	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
33	20230922	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	-2400	5	-1.25	2240806700	11814	3.61	189600	190500	189400	249000	134400	191900	189652.72	33.55	0	-6070	195566	193732	192666	190832	189766	193200	190300	11580	57100	5000	149680	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	0.25	Y	005380	5000	11579 억	70968659	N	N	15889	N	N
34	20230921	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-3000	5	-1.54	61971390200	321714	50.52	194400	194500	191600	253000	136500	194900	192628.99	33.52	0	-8734	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	405929	7.22	0.63	12	0.15	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	0.25	Y	005380	5000	11579 억	70912609	N	N	15889	N	N
35	20230921	150158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	-3200	5	-1.64	52951101200	274692	43.14	194400	194500	191600	253000	136500	194900	192765.11	33.52	0	26	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	405506	7.21	0.63	12	0.13	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	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
36	20230921	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192100	-2800	5	-1.44	47027254700	243828	38.29	194400	194500	191600	253000	136500	194900	192870.34	33.52	0	7956	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	406352	7.22	0.63	12	0.12	26592.00	303544.00	211500	20230511	-9.17	150500	20221229	27.64	211500	-9.17	20230511	154000	24.74	20230102	211500	-9.17	20230511	150500	27.64	20221229	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
37	20230921	130155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-3000	5	-1.54	40799177800	211374	33.19	194400	194500	191800	253000	136500	194900	193018.62	33.52	0	8475	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	405929	7.22	0.63	12	0.10	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	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
38	20230921	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192100	-2800	5	-1.44	34424418400	178178	27.98	194400	194500	192100	253000	136500	194900	193202.10	33.52	0	12280	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	406352	7.22	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.17	150500	20221229	27.64	211500	-9.17	20230511	154000	24.74	20230102	211500	-9.17	20230511	150500	27.64	20221229	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
39	20230921	110159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193000	-1900	5	-0.97	26769176100	138436	21.74	194400	194500	192600	253000	136500	194900	193368.25	33.52	0	7848	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	408256	7.26	0.64	12	0.07	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	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
40	20230921	100156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193200	-1700	5	-0.87	18369975700	94945	14.91	194400	194500	192600	253000	136500	194900	193479.70	33.52	0	4274	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	408679	7.27	0.64	12	0.04	26592.00	303544.00	211500	20230511	-8.65	150500	20221229	28.37	211500	-8.65	20230511	154000	25.45	20230102	211500	-8.65	20230511	150500	28.37	20221229	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
41	20230921	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193800	-1100	5	-0.56	1648961100	8490	1.33	194400	194500	193600	253000	136500	194900	194221.36	33.52	0	828	199633	197266	193633	191266	187633	198450	192450	11580	58100	5000	152020	100	1	211531506	409948	7.29	0.64	12	0.00	26592.00	303544.00	211500	20230511	-8.37	150500	20221229	28.77	211500	-8.37	20230511	154000	25.84	20230102	211500	-8.37	20230511	150500	28.77	20221229	0.25	Y	005380	5000	11579 억	70912609	N	N	23282	N	N
42	20230920	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194900	4900	2	2.58	122687035500	630894	218.04	190600	196000	190000	247000	133000	190000	194465.44	33.41	-1512	250240	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	412275	7.33	0.64	12	0.30	26592.00	303544.00	211500	20230511	-7.85	150500	20221229	29.50	211500	-7.85	20230511	154000	26.56	20230102	211500	-7.85	20230511	150500	29.50	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	23282	N	N
43	20230920	150156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194200	4200	2	2.21	108941172600	560310	193.64	190600	196000	190000	247000	133000	190000	194430.34	33.41	-1512	235924	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	410794	7.30	0.64	12	0.26	26592.00	303544.00	211500	20230511	-8.18	150500	20221229	29.04	211500	-8.18	20230511	154000	26.10	20230102	211500	-8.18	20230511	150500	29.04	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
44	20230920	140158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194600	4600	2	2.42	99685377100	512696	177.19	190600	196000	190000	247000	133000	190000	194433.87	33.41	-1512	221704	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	411640	7.32	0.64	12	0.24	26592.00	303544.00	211500	20230511	-7.99	150500	20221229	29.30	211500	-7.99	20230511	154000	26.36	20230102	211500	-7.99	20230511	150500	29.30	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
45	20230920	130158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194800	4800	2	2.53	91023730300	468231	161.82	190600	196000	190000	247000	133000	190000	194399.38	33.41	-1512	215141	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	412063	7.33	0.64	12	0.22	26592.00	303544.00	211500	20230511	-7.90	150500	20221229	29.44	211500	-7.90	20230511	154000	26.49	20230102	211500	-7.90	20230511	150500	29.44	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
46	20230920	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195000	5000	2	2.63	85035710900	437497	151.20	190600	196000	190000	247000	133000	190000	194368.87	33.41	-1512	208877	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	412486	7.33	0.64	12	0.21	26592.00	303544.00	211500	20230511	-7.80	150500	20221229	29.57	211500	-7.80	20230511	154000	26.62	20230102	211500	-7.80	20230511	150500	29.57	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
47	20230920	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194300	4300	2	2.26	74737701400	384627	132.93	190600	196000	190000	247000	133000	190000	194312.38	33.41	-1512	190444	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	411006	7.31	0.64	12	0.18	26592.00	303544.00	211500	20230511	-8.13	150500	20221229	29.10	211500	-8.13	20230511	154000	26.17	20230102	211500	-8.13	20230511	150500	29.10	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
48	20230920	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195500	5500	2	2.89	58629207700	301861	104.32	190600	196000	190000	247000	133000	190000	194226.12	33.41	-1512	166752	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	413544	7.35	0.64	12	0.14	26592.00	303544.00	211500	20230511	-7.57	150500	20221229	29.90	211500	-7.57	20230511	154000	26.95	20230102	211500	-7.57	20230511	150500	29.90	20221229	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
49	20230920	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	1500	2	0.79	1628870100	8528	2.95	190600	191600	190000	247000	133000	190000	191004.95	33.41	-1512	4152	194266	192132	191066	188932	187866	191600	188400	11580	57000	5000	148200	100	1	211531506	405083	7.20	0.63	12	0.00	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	0.25	Y	005380	5000	11579 억	70672725	N	N	16833	N	N
50	20230919	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190000	-1000	5	-0.52	55215374700	289089	99.71	191500	193200	190000	248000	133700	191000	190998.68	33.39	0	-34237	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	401910	7.15	0.63	12	0.14	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	0.26	Y	005380	5000	11579 억	70626029	N	N	16833	N	N
51	20230919	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190200	-800	5	-0.42	46565344200	243588	84.01	191500	193200	190200	248000	133700	191000	191164.37	33.39	0	-22599	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	402333	7.15	0.63	12	0.12	26592.00	303544.00	211500	20230511	-10.07	150500	20221229	26.38	211500	-10.07	20230511	154000	23.51	20230102	211500	-10.07	20230511	150500	26.38	20221229	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
52	20230919	140153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	-200	5	-0.10	38641822200	201981	69.66	191500	193200	190400	248000	133700	191000	191314.16	33.39	0	-13218	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	403602	7.18	0.63	12	0.10	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	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
53	20230919	130154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190500	-500	5	-0.26	34257400100	178998	61.74	191500	193200	190400	248000	133700	191000	191384.29	33.39	0	-10398	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	402968	7.16	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.93	150500	20221229	26.58	211500	-9.93	20230511	154000	23.70	20230102	211500	-9.93	20230511	150500	26.58	20221229	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
54	20230919	120157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	-300	5	-0.16	29981962300	156570	54.00	191500	193200	190400	248000	133700	191000	191492.42	33.39	0	-5432	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	403391	7.17	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
55	20230919	110158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	-100	5	-0.05	26052379000	135971	46.90	191500	193200	190400	248000	133700	191000	191602.52	33.39	0	-2136	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	403814	7.18	0.63	12	0.06	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	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
56	20230919	100155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190900	-100	5	-0.05	18430468000	96048	33.13	191500	193200	190900	248000	133700	191000	191888.21	33.39	0	5225	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	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	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
57	20230919	090156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192900	1900	2	0.99	3115771700	16178	5.58	191500	193200	191500	248000	133700	191000	192594.32	33.39	0	5783	193133	192066	191133	190066	189133	191600	189600	11580	57000	5000	148980	100	1	211531506	408044	7.25	0.64	12	0.01	26592.00	303544.00	211500	20230511	-8.79	150500	20221229	28.17	211500	-8.79	20230511	154000	25.26	20230102	211500	-8.79	20230511	150500	28.17	20221229	0.26	Y	005380	5000	11579 억	70626029	N	N	11449	N	N
58	20230918	160158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191000	-1200	5	-0.62	55306877200	289258	54.93	191200	192200	190200	249500	134600	192200	191202.00	33.36	0	-16618	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	404025	7.18	0.63	12	0.14	26592.00	303544.00	211500	20230511	-9.69	150500	20221229	26.91	211500	-9.69	20230511	154000	24.03	20230102	211500	-9.69	20230511	150500	26.91	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	11449	N	N
59	20230918	150154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1100	5	-0.57	45400925000	237403	45.08	191200	192200	190200	249500	134600	192200	191239.00	33.36	0	-15079	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	404237	7.19	0.63	12	0.11	26592.00	303544.00	211500	20230511	-9.65	150500	20221229	26.98	211500	-9.65	20230511	154000	24.09	20230102	211500	-9.65	20230511	150500	26.98	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
60	20230918	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	-500	5	-0.26	39870513400	208486	39.59	191200	192200	190200	249500	134600	192200	191237.30	33.36	0	-11123	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	405506	7.21	0.63	12	0.10	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	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
61	20230918	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191500	-700	5	-0.36	33270979700	174073	33.06	191200	192000	190200	249500	134600	192200	191130.98	33.36	0	-17203	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	405083	7.20	0.63	12	0.08	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	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
62	20230918	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191400	-800	5	-0.42	29074915400	152148	28.89	191200	192000	190200	249500	134600	192200	191094.67	33.36	0	-22327	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	404871	7.20	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.50	150500	20221229	27.18	211500	-9.50	20230511	154000	24.29	20230102	211500	-9.50	20230511	150500	27.18	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
63	20230918	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190500	-1700	5	-0.88	25266263900	132216	25.11	191200	192000	190200	249500	134600	192200	191096.54	33.36	0	-23155	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	402968	7.16	0.63	12	0.06	26592.00	303544.00	211500	20230511	-9.93	150500	20221229	26.58	211500	-9.93	20230511	154000	23.70	20230102	211500	-9.93	20230511	150500	26.58	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
64	20230918	100154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	-1500	5	-0.78	17289117000	90348	17.16	191200	192000	190600	249500	134600	192200	191359.31	33.36	0	-16049	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	403391	7.17	0.63	12	0.04	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
65	20230918	090155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191400	-800	5	-0.42	2336671200	12209	2.32	191200	192000	190800	249500	134600	192200	191374.29	33.36	0	-1570	194933	193566	191333	189966	187733	194250	190650	11580	57300	5000	149910	100	1	211531506	404871	7.20	0.63	12	0.01	26592.00	303544.00	211500	20230511	-9.50	150500	20221229	27.18	211500	-9.50	20230511	154000	24.29	20230102	211500	-9.50	20230511	150500	27.18	20221229	0.26	Y	005380	5000	11579 억	70570538	N	N	16776	N	N
66	20230915	160154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	1500	2	0.79	97859482600	511611	81.47	190700	192700	189100	247500	133500	190700	191275.29	33.35	0	-11941	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	406564	7.23	0.63	12	0.24	26592.00	303544.00	211500	20230511	-9.13	150500	20221229	27.71	211500	-9.13	20230511	154000	24.81	20230102	211500	-9.13	20230511	150500	27.71	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	16776	N	N
67	20230915	150157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	1800	2	0.94	66973034200	350940	55.88	190700	192600	189100	247500	133500	190700	190838.99	33.35	0	-9494	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	407198	7.24	0.63	12	0.17	26592.00	303544.00	211500	20230511	-8.98	150500	20221229	27.91	211500	-8.98	20230511	154000	25.00	20230102	211500	-8.98	20230511	150500	27.91	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
68	20230915	140156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191300	600	2	0.31	48222628800	253237	40.32	190700	191600	189100	247500	133500	190700	190424.88	33.35	0	-4480	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	404660	7.19	0.63	12	0.12	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	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
69	20230915	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-100	5	-0.05	34152422800	179622	28.60	190700	190900	189100	247500	133500	190700	190134.93	33.35	0	-23675	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	403179	7.17	0.63	12	0.08	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
70	20230915	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190600	-100	5	-0.05	28514942500	150056	23.89	190700	190700	189100	247500	133500	190700	190028.62	33.35	0	-25855	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	403179	7.17	0.63	12	0.07	26592.00	303544.00	211500	20230511	-9.88	150500	20221229	26.64	211500	-9.88	20230511	154000	23.77	20230102	211500	-9.88	20230511	150500	26.64	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
71	20230915	110156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190400	-300	5	-0.16	22398058600	117937	18.78	190700	190700	189100	247500	133500	190700	189915.38	33.35	0	-21373	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	402756	7.16	0.63	12	0.06	26592.00	303544.00	211500	20230511	-9.98	150500	20221229	26.51	211500	-9.98	20230511	154000	23.64	20230102	211500	-9.98	20230511	150500	26.51	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
72	20230915	100158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189900	-800	5	-0.42	13801976900	72764	11.59	190700	190700	189100	247500	133500	190700	189681.24	33.35	0	-18912	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	401698	7.14	0.63	12	0.03	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	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
73	20230915	090157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	-1500	5	-0.79	1893465800	9968	1.59	190700	190700	189100	247500	133500	190700	189953.61	33.35	0	-2571	192766	191732	190166	189132	187566	190950	188350	11580	56800	5000	148740	100	1	211531506	400218	7.11	0.62	12	0.00	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.27	Y	005380	5000	11579 억	70546999	N	N	89724	N	N
74	20230914	160156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190700	900	2	0.47	119287671400	627277	108.24	191200	191200	188600	246500	132900	189800	190167.28	33.46	0	-177864	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	403391	7.17	0.63	12	0.30	26592.00	303544.00	211500	20230511	-9.83	150500	20221229	26.71	211500	-9.83	20230511	154000	23.83	20230102	211500	-9.83	20230511	150500	26.71	20221229	0.27	Y	005380	5000	11579 억	70784798	N	N	89724	N	N
75	20230914	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	-600	5	-0.32	53030442800	279332	48.20	191200	191200	188900	246500	132900	189800	189847.38	33.46	0	-9224	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	400218	7.11	0.62	12	0.13	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
76	20230914	140152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190200	400	2	0.21	43985158500	231730	39.98	191200	191200	188900	246500	132900	189800	189812.11	33.46	0	-6450	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	402333	7.15	0.63	12	0.11	26592.00	303544.00	211500	20230511	-10.07	150500	20221229	26.38	211500	-10.07	20230511	154000	23.51	20230102	211500	-10.07	20230511	150500	26.38	20221229	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
77	20230914	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190000	200	2	0.11	35628440200	187794	32.40	191200	191200	188900	246500	132900	189800	189720.82	33.46	0	-9350	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	401910	7.15	0.63	12	0.09	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	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
78	20230914	120156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189400	-400	5	-0.21	28435205500	149830	25.85	191200	191200	189000	246500	132900	189800	189783.11	33.46	0	-4526	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	400641	7.12	0.62	12	0.07	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	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
79	20230914	110154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	-600	5	-0.32	24426523300	128664	22.20	191200	191200	189000	246500	132900	189800	189847.42	33.46	0	-2464	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	400218	7.11	0.62	12	0.06	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
80	20230914	100150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	-200	5	-0.11	16218783900	85338	14.72	191200	191200	189100	246500	132900	189800	190053.79	33.46	0	-1325	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	401064	7.13	0.62	12	0.04	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	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
81	20230914	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190000	200	2	0.11	3274513700	17150	2.96	191200	191200	189900	246500	132900	189800	190940.59	33.46	0	2445	192733	191266	189233	187766	185733	192000	188500	11580	56700	5000	148040	100	1	211531506	401910	7.15	0.63	12	0.01	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	0.27	Y	005380	5000	11579 억	70784798	N	N	23144	N	N
82	20230913	160155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189800	3600	2	1.93	109452597500	578379	211.16	187300	190700	187200	242000	130400	186200	189239.69	33.41	0	105674	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	401487	7.14	0.63	12	0.27	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	0.28	Y	005380	5000	11579 억	70664820	N	N	23144	N	N
83	20230913	150152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189600	3400	2	1.83	97954174900	517774	189.03	187300	190700	187200	242000	130400	186200	189183.26	33.41	0	94411	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	401064	7.13	0.62	12	0.24	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	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
84	20230913	140155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	3300	2	1.77	88568019600	468218	170.94	187300	190700	187200	242000	130400	186200	189159.79	33.41	0	97297	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	400852	7.13	0.62	12	0.22	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	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
85	20230913	130150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189300	3100	2	1.66	80464698100	425432	155.32	187300	190700	187200	242000	130400	186200	189136.45	33.41	0	102598	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	400429	7.12	0.62	12	0.20	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	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
86	20230913	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	3300	2	1.77	74473454100	393783	143.76	187300	190700	187200	242000	130400	186200	189123.08	33.41	0	105108	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	400852	7.13	0.62	12	0.19	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	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
87	20230913	110153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	2900	2	1.56	66477434500	351467	128.32	187300	190700	187200	242000	130400	186200	189142.75	33.41	0	108884	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	400006	7.11	0.62	12	0.17	26592.00	303544.00	211500	20230511	-10.59	150500	20221229	25.65	211500	-10.59	20230511	154000	22.79	20230102	211500	-10.59	20230511	150500	25.65	20221229	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
88	20230913	100152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189200	3000	2	1.61	40081190700	212435	77.56	187300	189600	187200	242000	130400	186200	188675.08	33.41	0	74760	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	100	1	211531506	400218	7.11	0.62	12	0.10	26592.00	303544.00	211500	20230511	-10.54	150500	20221229	25.71	211500	-10.54	20230511	154000	22.86	20230102	211500	-10.54	20230511	150500	25.71	20221229	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
89	20230913	090151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188000	1800	2	0.97	4633343700	24683	9.01	187300	188300	187200	242000	130400	186200	187713.96	33.41	0	6723	189533	187866	186733	185066	183933	187300	184500	11580	55800	5000	145230	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	0.28	Y	005380	5000	11579 억	70664820	N	N	32094	N	N
90	20230912	160151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	700	2	0.38	50908068700	272908	139.75	186500	188400	185600	241000	129900	185500	186539.76	33.38	0	51433	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	393872	7.00	0.61	12	0.13	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	32094	N	N
91	20230912	150153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	400	2	0.22	44398900900	237937	121.84	186500	188400	185600	241000	129900	185500	186599.40	33.38	0	49654	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	393237	6.99	0.61	12	0.11	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
92	20230912	140152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	600	2	0.32	38870244400	208233	106.63	186500	188400	185600	241000	129900	185500	186667.07	33.38	0	45012	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	393660	7.00	0.61	12	0.10	26592.00	303544.00	211500	20230511	-12.01	150500	20221229	23.65	211500	-12.01	20230511	154000	20.84	20230102	211500	-12.01	20230511	150500	23.65	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
93	20230912	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	1100	2	0.59	33528189500	179541	91.94	186500	188400	185600	241000	129900	185500	186743.92	33.38	0	45495	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	394718	7.02	0.61	12	0.08	26592.00	303544.00	211500	20230511	-11.77	150500	20221229	23.99	211500	-11.77	20230511	154000	21.17	20230102	211500	-11.77	20230511	150500	23.99	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
94	20230912	120149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	400	2	0.22	29105045400	155804	79.78	186500	188400	185600	241000	129900	185500	186805.51	33.38	0	39544	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	393237	6.99	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
95	20230912	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	400	2	0.22	24561915900	131348	67.26	186500	188400	185800	241000	129900	185500	186998.78	33.38	0	41311	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	393237	6.99	0.61	12	0.06	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
96	20230912	100151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	800	2	0.43	19027250700	101607	52.03	186500	188400	186100	241000	129900	185500	187263.19	33.38	0	38001	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	394083	7.01	0.61	12	0.05	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
97	20230912	090153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	2200	2	1.19	4234394600	22614	11.58	186500	188000	186300	241000	129900	185500	187246.60	33.38	0	16540	187300	186400	185400	184500	183500	185900	184000	11580	55500	5000	144690	100	1	211531506	397045	7.06	0.62	12	0.01	26592.00	303544.00	211500	20230511	-11.25	150500	20221229	24.72	211500	-11.25	20230511	154000	21.88	20230102	211500	-11.25	20230511	150500	24.72	20221229	0.27	Y	005380	5000	11579 억	70616620	N	N	17566	N	N
98	20230911	160150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-200	5	-0.11	35997886400	194263	101.15	185700	186300	184400	241000	130000	185700	185304.31	33.38	0	9599	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	392391	6.98	0.61	12	0.09	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	0.27	Y	005380	5000	11579 억	70611212	N	N	17566	N	N
99	20230911	150152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185000	-700	5	-0.38	27658373900	149287	77.73	185700	186300	184400	241000	130000	185700	185269.54	33.38	0	5129	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	391333	6.96	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.53	150500	20221229	22.92	211500	-12.53	20230511	154000	20.13	20230102	211500	-12.53	20230511	150500	22.92	20221229	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
100	20230911	140152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	-600	5	-0.32	23799012100	128447	66.88	185700	186300	184400	241000	130000	185700	185282.43	33.38	0	4997	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	391545	6.96	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
101	20230911	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	-600	5	-0.32	21880650700	118084	61.49	185700	186300	184400	241000	130000	185700	185297.02	33.38	0	5305	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	391545	6.96	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
102	20230911	120154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-200	5	-0.11	19421632400	104810	54.58	185700	186300	184400	241000	130000	185700	185302.88	33.38	0	5992	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	392391	6.98	0.61	12	0.05	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	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
103	20230911	110151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-100	5	-0.05	17177254700	92704	48.27	185700	186300	184400	241000	130000	185700	185290.99	33.38	0	7836	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	392602	6.98	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.25	150500	20221229	23.32	211500	-12.25	20230511	154000	20.52	20230102	211500	-12.25	20230511	150500	23.32	20221229	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
104	20230911	100149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-100	5	-0.05	11637686200	62889	32.75	185700	185800	184400	241000	130000	185700	185050.25	33.38	0	6333	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	392602	6.98	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.25	150500	20221229	23.32	211500	-12.25	20230511	154000	20.52	20230102	211500	-12.25	20230511	150500	23.32	20221229	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
105	20230911	090149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	-600	5	-0.32	1154008700	6223	3.24	185700	185700	185000	241000	130000	185700	185438.55	33.38	0	1601	188433	187066	186133	184766	183833	186600	184300	11580	55300	5000	144840	100	1	211531506	391545	6.96	0.61	12	0.00	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	0.27	Y	005380	5000	11579 억	70611212	N	N	23972	N	N
106	20230908	160152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	-1500	5	-0.80	35425648700	190721	63.78	187500	187500	185200	243000	131100	187200	185745.18	33.40	0	-31123	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	392814	6.98	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.27	Y	005380	5000	11579 억	70660583	N	N	23972	N	N
107	20230908	150152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-1600	5	-0.85	30047843000	161760	54.09	187500	187500	185200	243000	131100	187200	185754.79	33.40	0	-28775	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	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	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
108	20230908	140151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-1600	5	-0.85	24569861600	132221	44.22	187500	187500	185200	243000	131100	187200	185823.14	33.40	0	-19718	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	392602	6.98	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
109	20230908	130153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185500	-1700	5	-0.91	21895140600	117806	39.40	187500	187500	185200	243000	131100	187200	185856.44	33.40	0	-17902	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	392391	6.98	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
110	20230908	120155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1300	5	-0.69	18563876500	99864	33.40	187500	187500	185200	243000	131100	187200	185890.24	33.40	0	-12355	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	393237	6.99	0.61	12	0.05	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
111	20230908	110152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-1300	5	-0.69	15680375300	84361	28.21	187500	187500	185200	243000	131100	187200	185870.72	33.40	0	-13639	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	393237	6.99	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
112	20230908	100151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	-1500	5	-0.80	11597355300	62391	20.86	187500	187500	185200	243000	131100	187200	185879.70	33.40	0	-14606	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	392814	6.98	0.61	12	0.03	26592.00	303544.00	211500	20230511	-12.20	150500	20221229	23.39	211500	-12.20	20230511	154000	20.58	20230102	211500	-12.20	20230511	150500	23.39	20221229	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
113	20230908	090154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	-500	5	-0.27	699689300	3737	1.25	187500	187500	186700	243000	131100	187200	187233.81	33.40	0	1186	188400	187800	186600	186000	184800	188100	186300	11580	55800	5000	146010	100	1	211531506	394929	7.02	0.62	12	0.00	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70660583	N	N	16567	N	N
114	20230907	160152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	500	2	0.27	55465071800	297895	114.77	185500	187200	185400	242500	130700	186700	186188.42	33.37	0	24570	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	395987	7.04	0.62	12	0.14	26592.00	303544.00	211500	20230511	-11.49	150500	20221229	24.39	211500	-11.49	20230511	154000	21.56	20230102	211500	-11.49	20230511	150500	24.39	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	16567	N	N
115	20230907	150150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-500	5	-0.27	42886421500	230632	88.86	185500	186500	185400	242500	130700	186700	185951.29	33.37	0	20729	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	393872	7.00	0.61	12	0.11	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
116	20230907	140150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-500	5	-0.27	36557787000	196640	75.76	185500	186500	185400	242500	130700	186700	185911.71	33.37	0	19234	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	393872	7.00	0.61	12	0.09	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
117	20230907	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-400	5	-0.21	30469736600	163955	63.17	185500	186500	185400	242500	130700	186700	185841.35	33.37	0	17070	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	394083	7.01	0.61	12	0.08	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
118	20230907	120153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-700	5	-0.37	26156155800	140783	54.24	185500	186500	185400	242500	130700	186700	185789.70	33.37	0	12750	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	393449	6.99	0.61	12	0.07	26592.00	303544.00	211500	20230511	-12.06	150500	20221229	23.59	211500	-12.06	20230511	154000	20.78	20230102	211500	-12.06	20230511	150500	23.59	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
119	20230907	110151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-1100	5	-0.59	22049624500	118679	45.72	185500	186500	185400	242500	130700	186700	185791.08	33.37	0	12147	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	392602	6.98	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
120	20230907	100151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	-800	5	-0.43	14735864300	79286	30.55	185500	186500	185400	242500	130700	186700	185855.62	33.37	0	8765	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	393237	6.99	0.61	12	0.04	26592.00	303544.00	211500	20230511	-12.10	150500	20221229	23.52	211500	-12.10	20230511	154000	20.71	20230102	211500	-12.10	20230511	150500	23.52	20221229	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
121	20230907	090152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-1100	5	-0.59	1655165300	8916	3.44	185500	186500	185500	242500	130700	186700	185623.35	33.37	0	252	189300	188000	187000	185700	184700	188650	186350	11580	55800	5000	145620	100	1	211531506	392602	6.98	0.61	12	0.00	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	0.27	Y	005380	5000	11579 억	70595130	N	N	5104	N	N
122	20230906	160150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	100	2	0.05	48429407600	259083	89.15	186000	188300	186000	242500	130700	186600	186926.81	33.35	0	43959	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	394929	7.02	0.62	12	0.12	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	5104	N	N
123	20230906	150149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	200	2	0.11	41900967100	224115	77.12	186000	188300	186000	242500	130700	186600	186961.94	33.35	0	39111	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	395141	7.02	0.62	12	0.11	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	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
124	20230906	140151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	200	2	0.11	36499483600	195198	67.17	186000	188300	186000	242500	130700	186600	186987.02	33.35	0	35221	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	395141	7.02	0.62	12	0.09	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	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
125	20230906	130152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	0	3	0.00	32694184200	174805	60.15	186000	188300	186000	242500	130700	186600	187032.38	33.35	0	31436	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	394718	7.02	0.61	12	0.08	26592.00	303544.00	211500	20230511	-11.77	150500	20221229	23.99	211500	-11.77	20230511	154000	21.17	20230102	211500	-11.77	20230511	150500	23.99	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
126	20230906	120153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	100	2	0.05	28399878800	151782	52.23	186000	188300	186000	242500	130700	186600	187109.75	33.35	0	27960	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	394929	7.02	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
127	20230906	110150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	100	2	0.05	24060635600	128577	44.24	186000	188300	186000	242500	130700	186600	187130.27	33.35	0	24066	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	394929	7.02	0.62	12	0.06	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
128	20230906	100149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187500	900	2	0.48	16373451500	87493	30.11	186000	188300	186000	242500	130700	186600	187140.29	33.35	0	19362	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	396622	7.05	0.62	12	0.04	26592.00	303544.00	211500	20230511	-11.35	150500	20221229	24.58	211500	-11.35	20230511	154000	21.75	20230102	211500	-11.35	20230511	150500	24.58	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
129	20230906	090150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	100	2	0.05	1604806900	8619	2.97	186000	186800	186000	242500	130700	186600	186192.91	33.35	0	-460	187666	187132	186366	185832	185066	187400	186100	11580	55900	5000	145540	100	1	211531506	394929	7.02	0.62	12	0.00	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70543044	N	N	9081	N	N
130	20230905	160148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	-700	5	-0.37	53928576400	289730	94.23	186500	186900	185600	243000	131200	187300	186133.27	33.35	0	4896	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	394718	7.02	0.61	12	0.14	26592.00	303544.00	211500	20230511	-11.77	150500	20221229	23.99	211500	-11.77	20230511	154000	21.17	20230102	211500	-11.77	20230511	150500	23.99	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	9081	N	N
131	20230905	150152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186200	-1100	5	-0.59	45167878900	242765	78.95	186500	186900	185600	243000	131200	187300	186055.96	33.35	0	-4569	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	393872	7.00	0.61	12	0.11	26592.00	303544.00	211500	20230511	-11.96	150500	20221229	23.72	211500	-11.96	20230511	154000	20.91	20230102	211500	-11.96	20230511	150500	23.72	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
132	20230905	140152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-1000	5	-0.53	39618972500	212955	69.26	186500	186900	185600	243000	131200	187300	186043.85	33.35	0	-5770	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	394083	7.01	0.61	12	0.10	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
133	20230905	130145	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-1300	5	-0.69	34160794900	183664	59.73	186500	186900	185600	243000	131200	187300	185996.11	33.35	0	-7595	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	393449	6.99	0.61	12	0.09	26592.00	303544.00	211500	20230511	-12.06	150500	20221229	23.59	211500	-12.06	20230511	154000	20.78	20230102	211500	-12.06	20230511	150500	23.59	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
134	20230905	120150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-1300	5	-0.69	29895721200	160724	52.27	186500	186900	185600	243000	131200	187300	186006.55	33.35	0	-6940	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	393449	6.99	0.61	12	0.08	26592.00	303544.00	211500	20230511	-12.06	150500	20221229	23.59	211500	-12.06	20230511	154000	20.78	20230102	211500	-12.06	20230511	150500	23.59	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
135	20230905	110150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	-1500	5	-0.80	24923153700	133972	43.57	186500	186900	185600	243000	131200	187300	186032.52	33.35	0	-6623	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	393026	6.99	0.61	12	0.06	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	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
136	20230905	100149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185800	-1500	5	-0.80	15540999700	83498	27.16	186500	186900	185800	243000	131200	187300	186124.16	33.35	0	-2972	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	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	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
137	20230905	090148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	-1000	5	-0.53	1512560800	8111	2.64	186500	186900	186300	243000	131200	187300	186482.25	33.35	0	209	188566	187932	186766	186132	184966	188250	186450	11580	55700	5000	146090	100	1	211531506	394083	7.01	0.61	12	0.00	26592.00	303544.00	211500	20230511	-11.91	150500	20221229	23.79	211500	-11.91	20230511	154000	20.97	20230102	211500	-11.91	20230511	150500	23.79	20221229	0.27	Y	005380	5000	11579 억	70543386	N	N	42102	N	N
138	20230904	160147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	-100	5	-0.05	57164076300	306475	108.89	186400	187400	185600	243500	131200	187400	186520.53	33.33	0	12675	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	396199	7.04	0.62	12	0.14	26592.00	303544.00	211500	20230511	-11.44	150500	20221229	24.45	211500	-11.44	20230511	154000	21.62	20230102	211500	-11.44	20230511	150500	24.45	20221229	0.27	Y	005380	5000	11579 억	70510534	N	N	42101	N	N
139	20230904	150145	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	-800	5	-0.43	50290333700	269721	95.83	186400	187400	185600	243500	131200	187400	186453.15	33.33	0	15712	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394718	7.02	0.61	12	0.13	26592.00	303544.00	211500	20230511	-11.77	150500	20221229	23.99	211500	-11.77	20230511	154000	21.17	20230102	211500	-11.77	20230511	150500	23.99	20221229	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
140	20230904	140147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1000	5	-0.53	43313211900	232318	82.54	186400	187400	185600	243500	131200	187400	186439.32	33.33	0	12210	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394295	7.01	0.61	12	0.11	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	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
141	20230904	130149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187100	-300	5	-0.16	36464279500	195665	69.52	186400	187400	185600	243500	131200	187400	186360.75	33.33	0	5010	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	395775	7.04	0.62	12	0.09	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	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
142	20230904	120146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186700	-700	5	-0.37	32022120000	171901	61.07	186400	187200	185600	243500	131200	187400	186282.32	33.33	0	972	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394929	7.02	0.62	12	0.08	26592.00	303544.00	211500	20230511	-11.73	150500	20221229	24.05	211500	-11.73	20230511	154000	21.23	20230102	211500	-11.73	20230511	150500	24.05	20221229	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
143	20230904	110145	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1000	5	-0.53	27968689400	150169	53.35	186400	187200	185600	243500	131200	187400	186248.07	33.33	0	1042	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394295	7.01	0.61	12	0.07	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	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
144	20230904	100144	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1000	5	-0.53	18880531300	101480	36.05	186400	186700	185600	243500	131200	187400	186051.71	33.33	0	-959	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394295	7.01	0.61	12	0.05	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	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
145	20230904	090146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186400	-1000	5	-0.53	2544490100	13664	4.85	186400	186600	185700	243500	131200	187400	186218.28	33.33	0	-569	189866	188632	187666	186432	185466	188150	185950	11580	56100	5000	146170	100	1	211531506	394295	7.01	0.61	12	0.01	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	0.27	Y	005380	5000	11579 억	70510534	N	N	31565	N	N
146	20230901	160146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	-1700	5	-0.90	52657472400	280289	47.48	188000	188900	186700	245500	132400	189100	187868.88	33.33	0	-19607	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	396410	7.05	0.62	12	0.13	26592.00	303544.00	211500	20230511	-11.39	150500	20221229	24.52	211500	-11.39	20230511	154000	21.69	20230102	211500	-11.39	20230511	150500	24.52	20221229	0.27	Y	005380	5000	11579 억	70509646	N	N	31565	N	N
147	20230901	150148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187600	-1500	5	-0.79	46148748500	245583	41.61	188000	188900	186700	245500	132400	189100	187914.44	33.33	0	-17152	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	396833	7.05	0.62	12	0.12	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
148	20230901	140146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	-1300	5	-0.69	37667953800	200419	33.95	188000	188900	186700	245500	132400	189100	187945.26	33.33	0	-14421	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	397256	7.06	0.62	12	0.09	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
149	20230901	130146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	-1000	5	-0.53	33514307600	178321	30.21	188000	188900	186700	245500	132400	189100	187942.84	33.33	0	-16882	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	397891	7.07	0.62	12	0.08	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
150	20230901	120146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	-1300	5	-0.69	29146120300	155080	26.27	188000	188900	186700	245500	132400	189100	187941.50	33.33	0	-13783	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	397256	7.06	0.62	12	0.07	26592.00	303544.00	211500	20230511	-11.21	150500	20221229	24.78	211500	-11.21	20230511	154000	21.95	20230102	211500	-11.21	20230511	150500	24.78	20221229	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
151	20230901	110146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	-1000	5	-0.53	24228429100	128905	21.84	188000	188900	186700	245500	132400	189100	187954.52	33.33	0	-8509	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	397891	7.07	0.62	12	0.06	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
152	20230901	100145	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188400	-700	5	-0.37	17724710700	94337	15.98	188000	188900	186700	245500	132400	189100	187885.46	33.33	0	-8245	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	398525	7.08	0.62	12	0.04	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N
153	20230901	090144	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188100	-1000	5	-0.53	1293103100	6875	1.16	188000	188800	188000	245500	132400	189100	188067.91	33.33	0	43	191033	190066	188133	187166	185233	190550	187650	11580	56400	5000	147490	100	1	211531506	397891	7.07	0.62	12	0.00	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	0.27	Y	005380	5000	11579 억	70509646	N	N	46404	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History