KissMeData/005380/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160213	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295000	-3000	5	-1.01	223439670500	756091	65.33	299500	299500	293000	387000	209000	298000	295520.17	40.97	0	-149802	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	617778	6.77	0.86	12	0.36	43589.00	341739.00	299500	20240628	-1.50	169300	20231031	74.25	299500	-1.50	20240628	179800	64.07	20240122	299500	-1.50	20240628	169300	74.25	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	1079	N	N
3	20240628	150212	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	293500	-4500	5	-1.51	178074214500	602220	52.04	299500	299500	293000	387000	209000	298000	295696.20	40.97	0	-147243	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	614637	6.73	0.86	12	0.29	43589.00	341739.00	299500	20240628	-2.00	169300	20231031	73.36	299500	-2.00	20240628	179800	63.24	20240122	299500	-2.00	20240628	169300	73.36	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
4	20240628	140211	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	294500	-3500	5	-1.17	141783850000	478894	41.38	299500	299500	294000	387000	209000	298000	296065.12	40.97	0	-133692	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	616731	6.76	0.86	12	0.23	43589.00	341739.00	299500	20240628	-1.67	169300	20231031	73.95	299500	-1.67	20240628	179800	63.79	20240122	299500	-1.67	20240628	169300	73.95	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
5	20240628	130212	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295000	-3000	5	-1.01	120034428500	405026	35.00	299500	299500	294000	387000	209000	298000	296362.19	40.97	0	-111899	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	617778	6.77	0.86	12	0.19	43589.00	341739.00	299500	20240628	-1.50	169300	20231031	74.25	299500	-1.50	20240628	179800	64.07	20240122	299500	-1.50	20240628	169300	74.25	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
6	20240628	120211	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295500	-2500	5	-0.84	99806742500	336376	29.07	299500	299500	295000	387000	209000	298000	296711.76	40.97	0	-91353	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	618825	6.78	0.86	12	0.16	43589.00	341739.00	299500	20240628	-1.34	169300	20231031	74.54	299500	-1.34	20240628	179800	64.35	20240122	299500	-1.34	20240628	169300	74.54	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
7	20240628	110210	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	296500	-1500	5	-0.50	82747028500	278691	24.08	299500	299500	295000	387000	209000	298000	296913.09	40.97	0	-70833	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	620919	6.80	0.87	12	0.13	43589.00	341739.00	299500	20240628	-1.00	169300	20231031	75.13	299500	-1.00	20240628	179800	64.91	20240122	299500	-1.00	20240628	169300	75.13	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
8	20240628	100209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	296500	-1500	5	-0.50	55187427000	185539	16.03	299500	299500	296000	387000	209000	298000	297443.75	40.97	0	-58697	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	620919	6.80	0.87	12	0.09	43589.00	341739.00	299500	20240628	-1.00	169300	20231031	75.13	299500	-1.00	20240628	179800	64.91	20240122	299500	-1.00	20240628	169300	75.13	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
9	20240628	090208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	298000	0	3	0.00	10798460000	36150	3.12	299500	299500	298000	387000	209000	298000	298713.00	40.97	0	-14205	306333	302166	294333	290166	282333	304250	292250	11580	89000	5000	232440	500	1	209416191	624060	6.84	0.87	12	0.02	43589.00	341739.00	299500	20240628	-0.50	169300	20231031	76.02	299500	-0.50	20240628	179800	65.74	20240122	299500	-0.50	20240628	169300	76.02	20231031	0.23	N	005380	5000	11579 억	85801116	N	N	4696	N	N
10	20240627	160208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	298000	8500	2	2.94	338761938500	1149591	165.60	287000	298500	286500	376000	203000	289500	294678.03	40.90	0	15198	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	624060	6.84	0.87	12	0.55	43589.00	341739.00	298500	20240627	-0.17	169300	20231031	76.02	298500	-0.17	20240627	179800	65.74	20240122	298500	-0.17	20240627	169300	76.02	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	4696	N	N
11	20240627	150210	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	296000	6500	2	2.25	301418446500	1024089	147.52	287000	298500	286500	376000	203000	289500	294329.43	40.90	0	-25388	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	619872	6.79	0.87	12	0.49	43589.00	341739.00	298500	20240627	-0.84	169300	20231031	74.84	298500	-0.84	20240627	179800	64.63	20240122	298500	-0.84	20240627	169300	74.84	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
12	20240627	140208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	297000	7500	2	2.59	268785698500	914182	131.69	287000	298500	286500	376000	203000	289500	294018.82	40.90	0	-45061	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	621966	6.81	0.87	12	0.44	43589.00	341739.00	298500	20240627	-0.50	169300	20231031	75.43	298500	-0.50	20240627	179800	65.18	20240122	298500	-0.50	20240627	169300	75.43	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
13	20240627	130209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295500	6000	2	2.07	240926747000	820257	118.16	287000	298500	286500	376000	203000	289500	293722.21	40.90	0	-48877	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	618825	6.78	0.86	12	0.39	43589.00	341739.00	298500	20240627	-1.01	169300	20231031	74.54	298500	-1.01	20240627	179800	64.35	20240122	298500	-1.01	20240627	169300	74.54	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
14	20240627	120209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	296500	7000	2	2.42	205282944000	700198	100.86	287000	298500	286500	376000	203000	289500	293179.60	40.90	0	-38164	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	620919	6.80	0.87	12	0.33	43589.00	341739.00	298500	20240627	-0.67	169300	20231031	75.13	298500	-0.67	20240627	179800	64.91	20240122	298500	-0.67	20240627	169300	75.13	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
15	20240627	110210	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	294500	5000	2	1.73	109963716500	379158	54.62	287000	294500	286500	376000	203000	289500	290021.14	40.90	0	-38014	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	616731	6.76	0.86	12	0.18	43589.00	341739.00	294500	20240627	0.00	169300	20231031	73.95	294500	0.00	20240627	179800	63.79	20240122	294500	0.00	20240627	169300	73.95	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
16	20240627	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289000	-500	5	-0.17	57598840500	199764	28.78	287000	290000	286500	376000	203000	289500	288333.12	40.90	0	-39590	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	605213	6.63	0.85	12	0.10	43589.00	341739.00	293500	20240626	-1.53	169300	20231031	70.70	293500	-1.53	20240626	179800	60.73	20240122	293500	-1.53	20240626	169300	70.70	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
17	20240627	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	288500	-1000	5	-0.35	10524144000	36591	5.27	287000	289500	286500	376000	203000	289500	287603.98	40.90	0	-11607	296833	293166	289833	286166	282833	295000	288000	11580	86500	5000	225810	500	1	209416191	604166	6.62	0.84	12	0.02	43589.00	341739.00	293500	20240626	-1.70	169300	20231031	70.41	293500	-1.70	20240626	179800	60.46	20240122	293500	-1.70	20240626	169300	70.41	20231031	0.23	N	005380	5000	11579 억	85647695	N	N	957	N	N
18	20240626	160208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289500	1000	2	0.35	199666631500	689554	67.39	289000	293500	286500	375000	202000	288500	289559.24	40.91	0	-55387	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	606260	6.64	0.85	12	0.33	43589.00	341739.00	293500	20240626	-1.36	169300	20231031	71.00	293500	-1.36	20240626	179800	61.01	20240122	293500	-1.36	20240626	169300	71.00	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	957	N	N
19	20240626	150209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289000	500	2	0.17	165751958000	572203	55.92	289000	293500	286500	375000	202000	288500	289673.49	40.91	0	-65643	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	605213	6.63	0.85	12	0.27	43589.00	341739.00	293500	20240626	-1.53	169300	20231031	70.70	293500	-1.53	20240626	179800	60.73	20240122	293500	-1.53	20240626	169300	70.70	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
20	20240626	140208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289500	1000	2	0.35	140773186000	485812	47.48	289000	293500	286500	375000	202000	288500	289769.03	40.91	0	-51839	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	606260	6.64	0.85	12	0.23	43589.00	341739.00	293500	20240626	-1.36	169300	20231031	71.00	293500	-1.36	20240626	179800	61.01	20240122	293500	-1.36	20240626	169300	71.00	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
21	20240626	130210	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288500	0	3	0.00	128621469000	443782	43.37	289000	293500	286500	375000	202000	288500	289830.50	40.91	0	-47101	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	604166	6.62	0.84	12	0.21	43589.00	341739.00	293500	20240626	-1.70	169300	20231031	70.41	293500	-1.70	20240626	179800	60.46	20240122	293500	-1.70	20240626	169300	70.41	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
22	20240626	120208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288500	0	3	0.00	118205087500	407721	39.85	289000	293500	286500	375000	202000	288500	289916.84	40.91	0	-46320	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	604166	6.62	0.84	12	0.19	43589.00	341739.00	293500	20240626	-1.70	169300	20231031	70.41	293500	-1.70	20240626	179800	60.46	20240122	293500	-1.70	20240626	169300	70.41	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
23	20240626	110208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289000	500	2	0.17	103973528000	358453	35.03	289000	293500	286500	375000	202000	288500	290062.11	40.91	0	-36732	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	605213	6.63	0.85	12	0.17	43589.00	341739.00	293500	20240626	-1.53	169300	20231031	70.70	293500	-1.53	20240626	179800	60.73	20240122	293500	-1.53	20240626	169300	70.70	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
24	20240626	100209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	291500	3000	2	1.04	78687200500	270998	26.48	289000	293500	286500	375000	202000	288500	290361.28	40.91	0	-19741	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	610448	6.69	0.85	12	0.13	43589.00	341739.00	293500	20240626	-0.68	169300	20231031	72.18	293500	-0.68	20240626	179800	62.12	20240122	293500	-0.68	20240626	169300	72.18	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
25	20240626	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	290500	2000	2	0.69	8553080000	29571	2.89	289000	290500	288500	375000	202000	288500	289240.48	40.91	0	-5544	299500	294000	287000	281500	274500	296750	284250	11580	86500	5000	225030	500	1	209416191	608354	6.66	0.85	12	0.01	43589.00	341739.00	292500	20240619	-0.68	169300	20231031	71.59	292500	-0.68	20240619	179800	61.57	20240122	292500	-0.68	20240619	169300	71.59	20231031	0.23	N	005380	5000	11579 억	85671507	N	N	476	N	N
26	20240625	160208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288500	7500	2	2.67	293683730500	1017839	170.20	281000	292500	280000	365000	197000	281000	288536.95	40.86	21781	128564	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	604166	6.62	0.84	12	0.49	43589.00	341739.00	292500	20240619	-1.37	169300	20231031	70.41	292500	0.00	20240619	179800	60.46	20240122	292500	-1.37	20240619	169300	70.41	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	476	N	N
27	20240625	150208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288000	7000	2	2.49	266329309500	922990	154.34	281000	292500	280000	365000	197000	281000	288551.03	40.86	21781	118098	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	603119	6.61	0.84	12	0.44	43589.00	341739.00	292500	20240619	-1.54	169300	20231031	70.11	292500	0.00	20240619	179800	60.18	20240122	292500	-1.54	20240619	169300	70.11	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
28	20240625	140208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	287000	6000	2	2.14	236491119500	819304	137.00	281000	292500	280000	365000	197000	281000	288649.31	40.86	21781	117805	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	601024	6.58	0.84	12	0.39	43589.00	341739.00	292500	20240619	-1.88	169300	20231031	69.52	292500	0.00	20240619	179800	59.62	20240122	292500	-1.88	20240619	169300	69.52	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
29	20240625	130208	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289500	8500	2	3.02	211092175500	731172	122.27	281000	292500	280000	365000	197000	281000	288704.42	40.86	21781	119063	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	606260	6.64	0.85	12	0.35	43589.00	341739.00	292500	20240619	-1.03	169300	20231031	71.00	292500	0.00	20240619	179800	61.01	20240122	292500	-1.03	20240619	169300	71.00	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
30	20240625	120209	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	290500	9500	2	3.38	188252707000	652224	109.06	281000	292500	280000	365000	197000	281000	288632.62	40.86	21781	114631	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	608354	6.66	0.85	12	0.31	43589.00	341739.00	292500	20240619	-0.68	169300	20231031	71.59	292500	0.00	20240619	179800	61.57	20240122	292500	-0.68	20240619	169300	71.59	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
31	20240625	110212	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	290500	9500	2	3.38	144104495000	500821	83.75	281000	291000	280000	365000	197000	281000	287737.25	40.86	21781	88375	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	608354	6.66	0.85	12	0.24	43589.00	341739.00	292500	20240619	-0.68	169300	20231031	71.59	292500	-0.68	20240619	179800	61.57	20240122	292500	-0.68	20240619	169300	71.59	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
32	20240625	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289000	8000	2	2.85	96064909000	334918	56.00	281000	289500	280000	365000	197000	281000	286832.07	40.86	21781	46089	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	605213	6.63	0.85	12	0.16	43589.00	341739.00	292500	20240619	-1.20	169300	20231031	70.70	292500	-1.20	20240619	179800	60.73	20240122	292500	-1.20	20240619	169300	70.70	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
33	20240625	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283000	2000	2	0.71	8499962000	30228	5.05	281000	283000	280000	365000	197000	281000	281195.33	40.86	21781	9072	287333	284166	279833	276666	272333	285750	278250	11580	84000	5000	219180	500	1	209416191	592648	6.49	0.83	12	0.01	43589.00	341739.00	292500	20240619	-3.25	169300	20231031	67.16	292500	-3.25	20240619	179800	57.40	20240122	292500	-3.25	20240619	169300	67.16	20231031	0.22	N	005380	5000	11579 억	85562109	N	N	1108	N	N
34	20240624	160208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281000	1000	2	0.36	166659523000	594866	67.86	277000	283000	275500	364000	196000	280000	280162.36	40.86	0	1808	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	588459	6.45	0.82	12	0.28	43589.00	341739.00	292500	20240619	-3.93	169300	20231031	65.98	292500	-3.93	20240619	179800	56.28	20240122	292500	-3.93	20240619	169300	65.98	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1108	N	N
35	20240624	150207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282000	2000	2	0.71	145143596500	518345	59.13	277000	283000	275500	364000	196000	280000	280013.51	40.86	0	-857	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	590554	6.47	0.83	12	0.25	43589.00	341739.00	292500	20240619	-3.59	169300	20231031	66.57	292500	-3.59	20240619	179800	56.84	20240122	292500	-3.59	20240619	169300	66.57	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
36	20240624	140207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282000	2000	2	0.71	121196462500	433371	49.44	277000	283000	275500	364000	196000	280000	279659.58	40.86	0	-5694	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	590554	6.47	0.83	12	0.21	43589.00	341739.00	292500	20240619	-3.59	169300	20231031	66.57	292500	-3.59	20240619	179800	56.84	20240122	292500	-3.59	20240619	169300	66.57	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
37	20240624	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281500	1500	2	0.54	104830410000	375173	42.80	277000	283000	275500	364000	196000	280000	279418.36	40.86	0	-3159	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	589507	6.46	0.82	12	0.18	43589.00	341739.00	292500	20240619	-3.76	169300	20231031	66.27	292500	-3.76	20240619	179800	56.56	20240122	292500	-3.76	20240619	169300	66.27	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
38	20240624	120208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281000	1000	2	0.36	86246174000	309228	35.28	277000	281500	275500	364000	196000	280000	278906.91	40.86	0	-7859	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	588459	6.45	0.82	12	0.15	43589.00	341739.00	292500	20240619	-3.93	169300	20231031	65.98	292500	-3.93	20240619	179800	56.28	20240122	292500	-3.93	20240619	169300	65.98	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
39	20240624	110208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279500	-500	5	-0.18	72956834000	261806	29.87	277000	281500	275500	364000	196000	280000	278665.91	40.86	0	-7473	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	585318	6.41	0.82	12	0.13	43589.00	341739.00	292500	20240619	-4.44	169300	20231031	65.09	292500	-4.44	20240619	179800	55.45	20240122	292500	-4.44	20240619	169300	65.09	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
40	20240624	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	500	2	0.18	55448548000	199166	22.72	277000	281500	275500	364000	196000	280000	278401.12	40.86	0	-4743	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	587412	6.44	0.82	12	0.10	43589.00	341739.00	292500	20240619	-4.10	169300	20231031	65.68	292500	-4.10	20240619	179800	56.01	20240122	292500	-4.10	20240619	169300	65.68	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
41	20240624	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277500	-2500	5	-0.89	9097118000	32777	3.74	277000	279000	277000	364000	196000	280000	277521.66	40.86	0	-1660	287333	283666	281333	277666	275333	282500	276500	11580	84000	5000	218400	500	1	209416191	581130	6.37	0.81	12	0.02	43589.00	341739.00	292500	20240619	-5.13	169300	20231031	63.91	292500	-5.13	20240619	179800	54.34	20240122	292500	-5.13	20240619	169300	63.91	20231031	0.22	N	005380	5000	11579 억	85565700	N	N	1265	N	N
42	20240621	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280000	-5500	5	-1.93	242566775500	863414	137.05	283500	285000	279000	371000	200000	285500	280943.66	40.97	0	-127705	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	586365	6.42	0.82	12	0.41	43589.00	341739.00	292500	20240619	-4.27	169300	20231031	65.39	292500	-4.27	20240619	179800	55.73	20240122	292500	-4.27	20240619	169300	65.39	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	1265	N	N
43	20240621	150203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282500	-3000	5	-1.05	137911065000	489956	77.77	283500	285000	279000	371000	200000	285500	281475.03	40.97	0	-91273	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	591601	6.48	0.83	12	0.23	43589.00	341739.00	292500	20240619	-3.42	169300	20231031	66.86	292500	-3.42	20240619	179800	57.12	20240122	292500	-3.42	20240619	169300	66.86	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
44	20240621	140203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282000	-3500	5	-1.23	114391597000	406841	64.58	283500	285000	279000	371000	200000	285500	281168.47	40.97	0	-87957	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	590554	6.47	0.83	12	0.19	43589.00	341739.00	292500	20240619	-3.59	169300	20231031	66.57	292500	-3.59	20240619	179800	56.84	20240122	292500	-3.59	20240619	169300	66.57	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
45	20240621	130203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282000	-3500	5	-1.23	100629832500	358026	56.83	283500	285000	279000	371000	200000	285500	281066.40	40.97	0	-71861	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	590554	6.47	0.83	12	0.17	43589.00	341739.00	292500	20240619	-3.59	169300	20231031	66.57	292500	-3.59	20240619	179800	56.84	20240122	292500	-3.59	20240619	169300	66.57	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
46	20240621	120205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	-5000	5	-1.75	87762420500	312412	49.59	283500	285000	279000	371000	200000	285500	280916.36	40.97	0	-64034	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	587412	6.44	0.82	12	0.15	43589.00	341739.00	292500	20240619	-4.10	169300	20231031	65.68	292500	-4.10	20240619	179800	56.01	20240122	292500	-4.10	20240619	169300	65.68	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
47	20240621	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	-5000	5	-1.75	76339430500	271744	43.13	283500	285000	279000	371000	200000	285500	280921.21	40.97	0	-58614	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	587412	6.44	0.82	12	0.13	43589.00	341739.00	292500	20240619	-4.10	169300	20231031	65.68	292500	-4.10	20240619	179800	56.01	20240122	292500	-4.10	20240619	169300	65.68	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
48	20240621	100203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	-5000	5	-1.75	60453544000	215046	34.13	283500	285000	279000	371000	200000	285500	281115.66	40.97	0	-42499	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	587412	6.44	0.82	12	0.10	43589.00	341739.00	292500	20240619	-4.10	169300	20231031	65.68	292500	-4.10	20240619	179800	56.01	20240122	292500	-4.10	20240619	169300	65.68	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
49	20240621	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283500	-2000	5	-0.70	5755623000	20281	3.22	283500	285000	283000	371000	200000	285500	283779.42	40.97	0	96	290833	288166	285333	282666	279833	288250	282750	11580	85500	5000	222690	500	1	209416191	593695	6.50	0.83	12	0.01	43589.00	341739.00	292500	20240619	-3.08	169300	20231031	67.45	292500	-3.08	20240619	179800	57.68	20240122	292500	-3.08	20240619	169300	67.45	20231031	0.25	N	005380	5000	11579 억	85795736	N	N	2203	N	N
50	20240620	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	285500	-1000	5	-0.35	178288724500	625551	50.90	285500	288000	282500	372000	201000	286500	285010.16	40.96	0	-1015	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	597883	6.55	0.84	12	0.30	43589.00	341739.00	292500	20240619	-2.39	169300	20231031	68.64	292500	-2.39	20240619	179800	58.79	20240122	292500	-2.39	20240619	169300	68.64	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	2203	N	N
51	20240620	150204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286000	-500	5	-0.17	151852759000	532961	43.37	285500	288000	282500	372000	201000	286500	284922.78	40.96	0	20671	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	598930	6.56	0.84	12	0.25	43589.00	341739.00	292500	20240619	-2.22	169300	20231031	68.93	292500	-2.22	20240619	179800	59.07	20240122	292500	-2.22	20240619	169300	68.93	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
52	20240620	140204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286500	0	3	0.00	125671558000	441155	35.90	285500	288000	282500	372000	201000	286500	284869.32	40.96	0	6515	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	599977	6.57	0.84	12	0.21	43589.00	341739.00	292500	20240619	-2.05	169300	20231031	69.23	292500	-2.05	20240619	179800	59.34	20240122	292500	-2.05	20240619	169300	69.23	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
53	20240620	130203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286000	-500	5	-0.17	107932756000	379070	30.84	285500	288000	282500	372000	201000	286500	284730.32	40.96	0	-11065	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	598930	6.56	0.84	12	0.18	43589.00	341739.00	292500	20240619	-2.22	169300	20231031	68.93	292500	-2.22	20240619	179800	59.07	20240122	292500	-2.22	20240619	169300	68.93	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
54	20240620	120204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	282500	-4000	5	-1.40	93104433500	326834	26.59	285500	288000	282500	372000	201000	286500	284867.56	40.96	0	-17633	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	591601	6.48	0.83	12	0.16	43589.00	341739.00	292500	20240619	-3.42	169300	20231031	66.86	292500	-3.42	20240619	179800	57.12	20240122	292500	-3.42	20240619	169300	66.86	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
55	20240620	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286000	-500	5	-0.17	68563870000	240483	19.57	285500	288000	282500	372000	201000	286500	285108.90	40.96	0	-1080	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	598930	6.56	0.84	12	0.11	43589.00	341739.00	292500	20240619	-2.22	169300	20231031	68.93	292500	-2.22	20240619	179800	59.07	20240122	292500	-2.22	20240619	169300	68.93	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
56	20240620	100204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	285000	-1500	5	-0.52	55008590500	193040	15.71	285500	288000	282500	372000	201000	286500	284959.39	40.96	0	-6385	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	596836	6.54	0.83	12	0.09	43589.00	341739.00	292500	20240619	-2.56	169300	20231031	68.34	292500	-2.56	20240619	179800	58.51	20240122	292500	-2.56	20240619	169300	68.34	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
57	20240620	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	285500	-1000	5	-0.35	3741033500	13103	1.07	285500	286500	285000	372000	201000	286500	285508.25	40.96	0	-871	296166	291332	287666	282832	279166	290750	282250	11580	85500	5000	223470	500	1	209416191	597883	6.55	0.84	12	0.01	43589.00	341739.00	292500	20240619	-2.39	169300	20231031	68.64	292500	-2.39	20240619	179800	58.79	20240122	292500	-2.39	20240619	169300	68.64	20231031	0.23	N	005380	5000	11579 억	85778416	N	N	6574	N	N
58	20240619	160203	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	286500	3500	2	1.24	352801640500	1225441	73.47	286500	292500	284000	367500	198500	283000	287900.42	40.94	0	-18462	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	599977	6.57	0.84	12	0.59	43589.00	341739.00	292500	20240619	-2.05	169300	20231031	69.23	292500	-2.05	20240619	179800	59.34	20240122	292500	-2.05	20240619	169300	69.23	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	6574	N	N
59	20240619	150201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	287500	4500	2	1.59	325198940000	1129159	67.70	286500	292500	284000	367500	198500	283000	288001.02	40.94	0	-18206	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	602072	6.60	0.84	12	0.54	43589.00	341739.00	292500	20240619	-1.71	169300	20231031	69.82	292500	-1.71	20240619	179800	59.90	20240122	292500	-1.71	20240619	169300	69.82	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
60	20240619	140206	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	286500	3500	2	1.24	299671505000	1040171	62.36	286500	292500	284000	367500	198500	283000	288098.31	40.94	0	-21825	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	599977	6.57	0.84	12	0.50	43589.00	341739.00	292500	20240619	-2.05	169300	20231031	69.23	292500	-2.05	20240619	179800	59.34	20240122	292500	-2.05	20240619	169300	69.23	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
61	20240619	130203	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	287000	4000	2	1.41	269540841000	934889	56.05	286500	292500	284000	367500	198500	283000	288313.21	40.94	0	-2642	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	601024	6.58	0.84	12	0.45	43589.00	341739.00	292500	20240619	-1.88	169300	20231031	69.52	292500	-1.88	20240619	179800	59.62	20240122	292500	-1.88	20240619	169300	69.52	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
62	20240619	120202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	289500	6500	2	2.30	235378272500	815937	48.92	286500	292500	284000	367500	198500	283000	288476.04	40.94	0	15925	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	606260	6.64	0.85	12	0.39	43589.00	341739.00	292500	20240619	-1.03	169300	20231031	71.00	292500	-1.03	20240619	179800	61.01	20240122	292500	-1.03	20240619	169300	71.00	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
63	20240619	110204	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	290000	7000	2	2.47	159705548500	555390	33.30	286500	290000	284000	367500	198500	283000	287555.69	40.94	0	-30591	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	607307	6.65	0.85	12	0.27	43589.00	341739.00	290000	20240618	0.00	169300	20231031	71.29	290000	0.00	20240618	179800	61.29	20240122	290000	0.00	20240618	169300	71.29	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
64	20240619	100204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289000	6000	2	2.12	110304155000	384510	23.05	286500	289500	284000	367500	198500	283000	286869.42	40.94	0	-28361	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	605213	6.63	0.85	12	0.18	43589.00	341739.00	290000	20240618	-0.34	169300	20231031	70.70	290000	-0.34	20240618	179800	60.73	20240122	290000	-0.34	20240618	169300	70.70	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
65	20240619	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	288000	5000	2	1.77	11595784000	40406	2.42	286500	288000	286500	367500	198500	283000	286981.83	40.94	0	5600	295333	289166	283833	277666	272333	292250	280750	11580	84500	5000	220740	500	1	209416191	603119	6.61	0.84	12	0.02	43589.00	341739.00	290000	20240618	-0.69	169300	20231031	70.11	290000	-0.69	20240618	179800	60.18	20240122	290000	-0.69	20240618	169300	70.11	20231031	0.23	N	005380	5000	11579 억	85725733	N	N	8434	N	N
66	20240618	160203	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	283000	4500	2	1.62	469768349500	1643363	84.45	280500	290000	278500	362000	195000	278500	285860.85	40.93	0	-78262	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	592648	6.49	0.83	12	0.78	43589.00	341739.00	290000	20240618	-2.41	169300	20231031	67.16	290000	-2.41	20240618	179800	57.40	20240122	290000	-2.41	20240618	169300	67.16	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	8434	N	N
67	20240618	150201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	286000	7500	2	2.69	430877154000	1506385	77.42	280500	290000	278500	362000	195000	278500	286033.92	40.93	0	-28934	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	598930	6.56	0.84	12	0.72	43589.00	341739.00	290000	20240618	-1.38	169300	20231031	68.93	290000	-1.38	20240618	179800	59.07	20240122	290000	-1.38	20240618	169300	68.93	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
68	20240618	140202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	285500	7000	2	2.51	393678569500	1375851	70.71	280500	290000	278500	362000	195000	278500	286134.63	40.93	0	-19794	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	597883	6.55	0.84	12	0.66	43589.00	341739.00	290000	20240618	-1.55	169300	20231031	68.64	290000	-1.55	20240618	179800	58.79	20240122	290000	-1.55	20240618	169300	68.64	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
69	20240618	130203	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	287500	9000	2	3.23	346939459000	1212239	62.30	280500	290000	278500	362000	195000	278500	286197.28	40.93	0	15092	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	602072	6.60	0.84	12	0.58	43589.00	341739.00	290000	20240618	-0.86	169300	20231031	69.82	290000	-0.86	20240618	179800	59.90	20240122	290000	-0.86	20240618	169300	69.82	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
70	20240618	120203	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288500	10000	2	3.59	311724344500	1089691	56.00	280500	290000	278500	362000	195000	278500	286066.77	40.93	0	19802	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	604166	6.62	0.84	12	0.52	43589.00	341739.00	290000	20240618	-0.52	169300	20231031	70.41	290000	-0.52	20240618	179800	60.46	20240122	290000	-0.52	20240618	169300	70.41	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
71	20240618	110202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	288000	9500	2	3.41	288121922000	1007853	51.80	280500	290000	278500	362000	195000	278500	285876.97	40.93	0	20571	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	603119	6.61	0.84	12	0.48	43589.00	341739.00	290000	20240618	-0.69	169300	20231031	70.11	290000	-0.69	20240618	179800	60.18	20240122	290000	-0.69	20240618	169300	70.11	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
72	20240618	100202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	286500	8000	2	2.87	210886419500	740027	38.03	280500	289000	278500	362000	195000	278500	284971.30	40.93	0	-9617	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	599977	6.57	0.84	12	0.35	43589.00	341739.00	289000	20240618	-0.87	169300	20231031	69.23	289000	-0.87	20240618	179800	59.34	20240122	289000	-0.87	20240618	169300	69.23	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
73	20240618	090203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279500	1000	2	0.36	23703192000	84483	4.34	280500	282000	279000	362000	195000	278500	280567.74	40.93	0	-30146	289166	283832	279666	274332	270166	286500	277000	11580	83500	5000	217230	500	1	209416191	585318	6.41	0.82	12	0.04	43589.00	341739.00	285000	20240617	-1.93	169300	20231031	65.09	285000	-1.93	20240617	179800	55.45	20240122	285000	-1.93	20240617	169300	65.09	20231031	0.22	N	005380	5000	11579 억	85705157	N	N	2422	N	N
74	20240617	160200	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	278500	10500	2	3.92	541458842000	1929264	247.97	276000	285000	275500	348000	188000	268000	280657.30	40.84	0	87853	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	583224	6.39	0.81	12	0.92	43589.00	341739.00	285000	20240617	-2.28	169300	20231031	64.50	285000	-2.28	20240617	179800	54.89	20240122	285000	-2.28	20240617	169300	64.50	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	2422	N	N
75	20240617	150204	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	279000	11000	2	4.10	503865967500	1794345	230.63	276000	285000	275500	348000	188000	268000	280807.74	40.84	0	61759	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	584271	6.40	0.82	12	0.86	43589.00	341739.00	285000	20240617	-2.11	169300	20231031	64.80	285000	-2.11	20240617	179800	55.17	20240122	285000	-2.11	20240617	169300	64.80	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
76	20240617	140201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	280500	12500	2	4.66	463948315500	1651812	212.31	276000	285000	275500	348000	188000	268000	280872.35	40.84	0	57202	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	587412	6.44	0.82	12	0.79	43589.00	341739.00	285000	20240617	-1.58	169300	20231031	65.68	285000	-1.58	20240617	179800	56.01	20240122	285000	-1.58	20240617	169300	65.68	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
77	20240617	130200	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	280500	12500	2	4.66	438748443500	1561830	200.75	276000	285000	275500	348000	188000	268000	280919.46	40.84	0	62430	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	587412	6.44	0.82	12	0.75	43589.00	341739.00	285000	20240617	-1.58	169300	20231031	65.68	285000	-1.58	20240617	179800	56.01	20240122	285000	-1.58	20240617	169300	65.68	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
78	20240617	120200	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	282500	14500	2	5.41	408937387500	1455934	187.13	276000	285000	275500	348000	188000	268000	280876.32	40.84	0	63615	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	591601	6.48	0.83	12	0.70	43589.00	341739.00	285000	20240617	-0.88	169300	20231031	66.86	285000	-0.88	20240617	179800	57.12	20240122	285000	-0.88	20240617	169300	66.86	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
79	20240617	110200	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	280000	12000	2	4.48	335575775000	1195940	153.72	276000	285000	275500	348000	188000	268000	280595.83	40.84	0	29496	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	586365	6.42	0.82	12	0.57	43589.00	341739.00	285000	20240617	-1.75	169300	20231031	65.39	285000	-1.75	20240617	179800	55.73	20240122	285000	-1.75	20240617	169300	65.39	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
80	20240617	100202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	280000	12000	2	4.48	282635131500	1006505	129.37	276000	285000	275500	348000	188000	268000	280808.47	40.84	0	29677	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	586365	6.42	0.82	12	0.48	43589.00	341739.00	285000	20240617	-1.75	169300	20231031	65.39	285000	-1.75	20240617	179800	55.73	20240122	285000	-1.75	20240617	169300	65.39	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
81	20240617	090201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	280500	12500	2	4.66	50483098000	181110	23.28	276000	283000	275500	348000	188000	268000	278742.74	40.84	0	41396	276666	272332	269666	265332	262666	271000	264000	11580	80000	5000	209040	500	1	209416191	587412	6.44	0.82	12	0.09	43589.00	341739.00	283000	20240617	-0.88	169300	20231031	65.68	283000	-0.88	20240617	179800	56.01	20240122	283000	-0.88	20240617	169300	65.68	20231031	0.22	N	005380	5000	11579 억	85515544	N	N	1794	N	N
82	20240614	160151	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268000	-1000	5	-0.37	209064657000	775225	41.63	268500	274000	267000	349500	188500	269000	269684.11	40.81	0	-69126	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	561235	6.15	0.78	12	0.37	43589.00	341739.00	281000	20240613	-4.63	169300	20231031	58.30	281000	-4.63	20240613	179800	49.05	20240122	281000	-4.63	20240613	169300	58.30	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	1794	N	N
83	20240614	150151	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	0	3	0.00	178744002500	662242	35.56	268500	274000	267000	349500	188500	269000	269908.22	40.81	0	-69286	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	563330	6.17	0.79	12	0.32	43589.00	341739.00	281000	20240613	-4.27	169300	20231031	58.89	281000	-4.27	20240613	179800	49.61	20240122	281000	-4.27	20240613	169300	58.89	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
84	20240614	140151	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-500	5	-0.19	158190247500	585926	31.47	268500	274000	267000	349500	188500	269000	269984.35	40.81	0	-60282	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	562282	6.16	0.79	12	0.28	43589.00	341739.00	281000	20240613	-4.45	169300	20231031	58.59	281000	-4.45	20240613	179800	49.33	20240122	281000	-4.45	20240613	169300	58.59	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
85	20240614	130151	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	500	2	0.19	138279882500	511865	27.49	268500	274000	267000	349500	188500	269000	270150.50	40.81	0	-50568	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	564377	6.18	0.79	12	0.24	43589.00	341739.00	281000	20240613	-4.09	169300	20231031	59.18	281000	-4.09	20240613	179800	49.89	20240122	281000	-4.09	20240613	169300	59.18	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
86	20240614	120151	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	500	2	0.19	120422811500	445550	23.93	268500	274000	267000	349500	188500	269000	270280.77	40.81	0	-42419	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	564377	6.18	0.79	12	0.21	43589.00	341739.00	281000	20240613	-4.09	169300	20231031	59.18	281000	-4.09	20240613	179800	49.89	20240122	281000	-4.09	20240613	169300	59.18	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
87	20240614	110158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	1000	2	0.37	105858196000	391521	21.03	268500	274000	267000	349500	188500	269000	270378.96	40.81	0	-33284	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	565424	6.19	0.79	12	0.19	43589.00	341739.00	281000	20240613	-3.91	169300	20231031	59.48	281000	-3.91	20240613	179800	50.17	20240122	281000	-3.91	20240613	169300	59.48	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
88	20240614	100159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	3500	2	1.30	77512110000	286484	15.38	268500	274000	267000	349500	188500	269000	270566.84	40.81	0	-22661	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	570659	6.25	0.80	12	0.14	43589.00	341739.00	281000	20240613	-3.02	169300	20231031	60.96	281000	-3.02	20240613	179800	51.56	20240122	281000	-3.02	20240613	169300	60.96	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
89	20240614	090200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	500	2	0.19	11208733000	41738	2.24	268500	269500	267000	349500	188500	269000	268543.12	40.81	0	-9374	285000	277000	273000	265000	261000	275000	263000	11580	80500	5000	209820	500	1	209416191	564377	6.18	0.79	12	0.02	43589.00	341739.00	281000	20240613	-4.09	169300	20231031	59.18	281000	-4.09	20240613	179800	49.89	20240122	281000	-4.09	20240613	169300	59.18	20231031	0.21	N	005380	5000	11579 억	85463193	N	N	3522	N	N
90	20240613	160159	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269000	-1000	5	-0.37	506890566000	1850937	326.25	273000	281000	269000	351000	189000	270000	273862.99	40.73	0	10316	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	563330	6.17	0.79	12	0.88	43589.00	341739.00	281000	20240613	-4.27	169300	20231031	58.89	281000	-4.27	20240613	179800	49.61	20240122	281000	-4.27	20240613	169300	58.89	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	3250	N	N
91	20240613	150202	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	271000	1000	2	0.37	378078304500	1372444	241.91	273000	281000	270000	351000	189000	270000	275478.14	40.73	0	-74361	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	567518	6.22	0.79	12	0.66	43589.00	341739.00	281000	20240613	-3.56	169300	20231031	60.07	281000	-3.56	20240613	179800	50.72	20240122	281000	-3.56	20240613	169300	60.07	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
92	20240613	140159	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	275500	5500	2	2.04	317811512000	1150957	202.87	273000	281000	271500	351000	189000	270000	276128.07	40.73	0	-48927	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	576942	6.32	0.81	12	0.55	43589.00	341739.00	281000	20240613	-1.96	169300	20231031	62.73	281000	-1.96	20240613	179800	53.23	20240122	281000	-1.96	20240613	169300	62.73	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
93	20240613	130159	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	273500	3500	2	1.30	287971006500	1042160	183.69	273000	281000	271500	351000	189000	270000	276321.32	40.73	0	-38722	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	572753	6.27	0.80	12	0.50	43589.00	341739.00	281000	20240613	-2.67	169300	20231031	61.55	281000	-2.67	20240613	179800	52.11	20240122	281000	-2.67	20240613	169300	61.55	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
94	20240613	120158	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	271500	1500	2	0.56	261972130000	946980	166.92	273000	281000	271500	351000	189000	270000	276639.59	40.73	0	-36669	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	568565	6.23	0.79	12	0.45	43589.00	341739.00	281000	20240613	-3.38	169300	20231031	60.37	281000	-3.38	20240613	179800	51.00	20240122	281000	-3.38	20240613	169300	60.37	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
95	20240613	110158	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	276000	6000	2	2.22	213953500000	772031	136.08	273000	281000	271500	351000	189000	270000	277130.75	40.73	0	21620	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	577989	6.33	0.81	12	0.37	43589.00	341739.00	281000	20240613	-1.78	169300	20231031	63.02	281000	-1.78	20240613	179800	53.50	20240122	281000	-1.78	20240613	169300	63.02	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
96	20240613	100158	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	278000	8000	2	2.96	168516711500	607890	107.15	273000	281000	271500	351000	189000	270000	277215.85	40.73	0	36319	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	582177	6.38	0.81	12	0.29	43589.00	341739.00	281000	20240613	-1.07	169300	20231031	64.21	281000	-1.07	20240613	179800	54.62	20240122	281000	-1.07	20240613	169300	64.21	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
97	20240613	090202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271500	1500	2	0.56	7613491000	27920	4.92	273000	273000	271500	351000	189000	270000	272689.89	40.73	0	2447	275333	272666	270333	267666	265333	271500	266500	11580	81000	5000	210600	500	1	209416191	568565	6.23	0.79	12	0.01	43589.00	341739.00	277500	20240522	-2.16	169300	20231031	60.37	277500	-2.16	20240522	179800	51.00	20240122	277500	-2.16	20240522	169300	60.37	20231031	0.24	N	005380	5000	11579 억	85289278	N	N	516	N	N
98	20240612	160156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	-1000	5	-0.37	152448963500	565049	58.42	273000	273000	268000	352000	190000	271000	269797.52	40.72	0	-19528	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	565424	6.19	0.79	12	0.27	43589.00	341739.00	277500	20240522	-2.70	169300	20231031	59.48	277500	-2.70	20240522	179800	50.17	20240122	277500	-2.70	20240522	169300	59.48	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	516	N	N
99	20240612	150203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	-1000	5	-0.37	136998912000	507803	52.50	273000	273000	268000	352000	190000	271000	269787.40	40.72	0	-20250	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	565424	6.19	0.79	12	0.24	43589.00	341739.00	277500	20240522	-2.70	169300	20231031	59.48	277500	-2.70	20240522	179800	50.17	20240122	277500	-2.70	20240522	169300	59.48	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
100	20240612	140157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	-1000	5	-0.37	112481159000	416794	43.09	273000	273000	268000	352000	190000	271000	269872.17	40.72	0	-35620	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	565424	6.19	0.79	12	0.20	43589.00	341739.00	277500	20240522	-2.70	169300	20231031	59.48	277500	-2.70	20240522	179800	50.17	20240122	277500	-2.70	20240522	169300	59.48	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
101	20240612	130159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2000	5	-0.74	90043632000	333736	34.50	273000	273000	268000	352000	190000	271000	269804.79	40.72	0	-44012	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	563330	6.17	0.79	12	0.16	43589.00	341739.00	277500	20240522	-3.06	169300	20231031	58.89	277500	-3.06	20240522	179800	49.61	20240122	277500	-3.06	20240522	169300	58.89	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
102	20240612	120157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2000	5	-0.74	79630326500	295059	30.51	273000	273000	268000	352000	190000	271000	269879.14	40.72	0	-51836	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	563330	6.17	0.79	12	0.14	43589.00	341739.00	277500	20240522	-3.06	169300	20231031	58.89	277500	-3.06	20240522	179800	49.61	20240122	277500	-3.06	20240522	169300	58.89	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
103	20240612	110157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	-1000	5	-0.37	65935028000	244169	25.24	273000	273000	268000	352000	190000	271000	270038.28	40.72	0	-48170	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	565424	6.19	0.79	12	0.12	43589.00	341739.00	277500	20240522	-2.70	169300	20231031	59.48	277500	-2.70	20240522	179800	50.17	20240122	277500	-2.70	20240522	169300	59.48	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
104	20240612	100158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2000	5	-0.74	44627395500	165256	17.09	273000	273000	268000	352000	190000	271000	270049.78	40.72	0	-35307	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	563330	6.17	0.79	12	0.08	43589.00	341739.00	277500	20240522	-3.06	169300	20231031	58.89	277500	-3.06	20240522	179800	49.61	20240122	277500	-3.06	20240522	169300	58.89	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
105	20240612	090157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272000	1000	2	0.37	6965476500	25554	2.64	273000	273000	271500	352000	190000	271000	272581.93	40.72	0	-6844	276666	273832	270666	267832	264666	275250	269250	11580	81000	5000	211380	500	1	209416191	569612	6.24	0.80	12	0.01	43589.00	341739.00	277500	20240522	-1.98	169300	20231031	60.66	277500	-1.98	20240522	179800	51.28	20240122	277500	-1.98	20240522	169300	60.66	20231031	0.24	N	005380	5000	11579 억	85278099	N	N	1365	N	N
106	20240610	160157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267500	2500	2	0.94	252702118500	942894	181.37	261500	271500	261000	344500	185500	265000	268008.67	40.57	0	93429	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	560188	6.14	0.78	12	0.45	43589.00	341739.00	277500	20240522	-3.60	169300	20231031	58.00	277500	-3.60	20240522	179800	48.78	20240122	277500	-3.60	20240522	169300	58.00	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	2727	N	N
107	20240610	150158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270000	5000	2	1.89	225635045500	842065	161.97	261500	271500	261000	344500	185500	265000	267955.38	40.57	0	81707	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	565424	6.19	0.79	12	0.40	43589.00	341739.00	277500	20240522	-2.70	169300	20231031	59.48	277500	-2.70	20240522	179800	50.17	20240122	277500	-2.70	20240522	169300	59.48	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
108	20240610	140157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	4000	2	1.51	193602459500	723233	139.12	261500	271500	261000	344500	185500	265000	267691.31	40.57	0	62882	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	563330	6.17	0.79	12	0.35	43589.00	341739.00	277500	20240522	-3.06	169300	20231031	58.89	277500	-3.06	20240522	179800	49.61	20240122	277500	-3.06	20240522	169300	58.89	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
109	20240610	130157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	3500	2	1.32	169395578000	633106	121.78	261500	271500	261000	344500	185500	265000	267563.84	40.57	0	53741	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	562282	6.16	0.79	12	0.30	43589.00	341739.00	277500	20240522	-3.24	169300	20231031	58.59	277500	-3.24	20240522	179800	49.33	20240122	277500	-3.24	20240522	169300	58.59	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
110	20240610	120156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267500	2500	2	0.94	150983711000	564394	108.56	261500	271500	261000	344500	185500	265000	267515.94	40.57	0	61259	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	560188	6.14	0.78	12	0.27	43589.00	341739.00	277500	20240522	-3.60	169300	20231031	58.00	277500	-3.60	20240522	179800	48.78	20240122	277500	-3.60	20240522	169300	58.00	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
111	20240610	110157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	2000	2	0.75	135249105500	505395	97.21	261500	271500	261000	344500	185500	265000	267612.09	40.57	0	64819	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	559141	6.13	0.78	12	0.24	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
112	20240610	100158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271000	6000	2	2.26	86719830000	325099	62.53	261500	271000	261000	344500	185500	265000	266750.45	40.57	0	73809	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	567518	6.22	0.79	12	0.16	43589.00	341739.00	277500	20240522	-2.34	169300	20231031	60.07	277500	-2.34	20240522	179800	50.72	20240122	277500	-2.34	20240522	169300	60.07	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
113	20240610	090201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262500	-2500	5	-0.94	6415410000	24505	4.71	261500	263000	261000	344500	185500	265000	261764.26	40.57	0	-8235	269333	267166	264333	262166	259333	268250	263250	11580	79500	5000	206700	500	1	209416191	549718	6.02	0.77	12	0.01	43589.00	341739.00	277500	20240522	-5.41	169300	20231031	55.05	277500	-5.41	20240522	179800	46.00	20240122	277500	-5.41	20240522	169300	55.05	20231031	0.24	N	005380	5000	11579 억	84965448	N	N	1264	N	N
114	20240607	160200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	1000	2	0.38	136457972000	517234	58.64	262500	266500	261500	343000	185000	264000	263819.14	40.60	0	-63741	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	554953	6.08	0.78	12	0.25	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	1264	N	N
115	20240607	150201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264500	500	2	0.19	119359083000	452665	51.32	262500	266500	261500	343000	185000	264000	263680.60	40.60	0	-78549	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	553906	6.07	0.77	12	0.22	43589.00	341739.00	277500	20240522	-4.68	169300	20231031	56.23	277500	-4.68	20240522	179800	47.11	20240122	277500	-4.68	20240522	169300	56.23	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
116	20240607	140200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263500	-500	5	-0.19	95965314500	364250	41.29	262500	266500	261500	343000	185000	264000	263459.53	40.60	0	-89928	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	551812	6.05	0.77	12	0.17	43589.00	341739.00	277500	20240522	-5.05	169300	20231031	55.64	277500	-5.05	20240522	179800	46.55	20240122	277500	-5.05	20240522	169300	55.64	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
117	20240607	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263000	-1000	5	-0.38	84419004000	320401	36.32	262500	266500	261500	343000	185000	264000	263478.67	40.60	0	-89401	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	550765	6.03	0.77	12	0.15	43589.00	341739.00	277500	20240522	-5.23	169300	20231031	55.35	277500	-5.23	20240522	179800	46.27	20240122	277500	-5.23	20240522	169300	55.35	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
118	20240607	120201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262500	-1500	5	-0.57	74243497500	281738	31.94	262500	266500	261500	343000	185000	264000	263519.08	40.60	0	-84497	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	549718	6.02	0.77	12	0.13	43589.00	341739.00	277500	20240522	-5.41	169300	20231031	55.05	277500	-5.41	20240522	179800	46.00	20240122	277500	-5.41	20240522	169300	55.05	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
119	20240607	110201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263000	-1000	5	-0.38	59857562500	226936	25.73	262500	266500	262500	343000	185000	264000	263763.72	40.60	0	-57384	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	550765	6.03	0.77	12	0.11	43589.00	341739.00	277500	20240522	-5.23	169300	20231031	55.35	277500	-5.23	20240522	179800	46.27	20240122	277500	-5.23	20240522	169300	55.35	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
120	20240607	100200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263500	-500	5	-0.19	49712441500	188367	21.35	262500	266500	262500	343000	185000	264000	263912.53	40.60	0	-47353	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	551812	6.05	0.77	12	0.09	43589.00	341739.00	277500	20240522	-5.05	169300	20231031	55.64	277500	-5.05	20240522	179800	46.55	20240122	277500	-5.05	20240522	169300	55.64	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
121	20240607	090159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	1000	2	0.38	7516185000	28529	3.23	262500	265500	262500	343000	185000	264000	263451.32	40.60	0	-5304	273666	268832	262666	257832	251666	271250	260250	11580	79000	5000	205920	500	1	209416191	554953	6.08	0.78	12	0.01	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.24	N	005380	5000	11579 억	85013414	N	N	375	N	N
122	20240605	160159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264000	5000	2	1.93	224779889000	852747	129.12	261000	267500	256500	336500	181500	259000	263596.40	40.59	0	56449	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	552859	6.06	0.77	12	0.41	43589.00	341739.00	277500	20240522	-4.86	169300	20231031	55.94	277500	-4.86	20240522	179800	46.83	20240122	277500	-4.86	20240522	169300	55.94	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	333	N	N
123	20240605	150200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265500	6500	2	2.51	199839540500	758405	114.84	261000	267500	256500	336500	181500	259000	263501.70	40.59	0	54913	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	556000	6.09	0.78	12	0.36	43589.00	341739.00	277500	20240522	-4.32	169300	20231031	56.82	277500	-4.32	20240522	179800	47.66	20240122	277500	-4.32	20240522	169300	56.82	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
124	20240605	140159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265500	6500	2	2.51	175598186500	667120	101.02	261000	267500	256500	336500	181500	259000	263220.35	40.59	0	50699	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	556000	6.09	0.78	12	0.32	43589.00	341739.00	277500	20240522	-4.32	169300	20231031	56.82	277500	-4.32	20240522	179800	47.66	20240122	277500	-4.32	20240522	169300	56.82	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
125	20240605	130200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	8000	2	3.09	146246996000	556611	84.28	261000	267000	256500	336500	181500	259000	262747.62	40.59	0	39821	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	559141	6.13	0.78	12	0.27	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
126	20240605	120158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264500	5500	2	2.12	127952892500	487716	73.85	261000	266500	256500	336500	181500	259000	262353.47	40.59	0	19431	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	553906	6.07	0.77	12	0.23	43589.00	341739.00	277500	20240522	-4.68	169300	20231031	56.23	277500	-4.68	20240522	179800	47.11	20240122	277500	-4.68	20240522	169300	56.23	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
127	20240605	110200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264500	5500	2	2.12	109315768000	417401	63.20	261000	266500	256500	336500	181500	259000	261898.54	40.59	0	18888	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	553906	6.07	0.77	12	0.20	43589.00	341739.00	277500	20240522	-4.68	169300	20231031	56.23	277500	-4.68	20240522	179800	47.11	20240122	277500	-4.68	20240522	169300	56.23	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
128	20240605	100200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262000	3000	2	1.16	61181783500	235098	35.60	261000	263500	256500	336500	181500	259000	260241.21	40.59	0	-10873	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	548670	6.01	0.77	12	0.11	43589.00	341739.00	277500	20240522	-5.59	169300	20231031	54.75	277500	-5.59	20240522	179800	45.72	20240122	277500	-5.59	20240522	169300	54.75	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
129	20240605	090200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	2000	2	0.77	9370670500	35902	5.44	261000	262000	260000	336500	181500	259000	261025.31	40.59	0	-13373	268333	263666	260833	256166	253333	262250	254750	11580	77500	5000	202020	500	1	209416191	546576	5.99	0.76	12	0.02	43589.00	341739.00	277500	20240522	-5.95	169300	20231031	54.16	277500	-5.95	20240522	179800	45.16	20240122	277500	-5.95	20240522	169300	54.16	20231031	0.26	N	005380	5000	11579 억	84999884	N	N	1826	N	N
130	20240604	160157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-6000	5	-2.26	170583563500	654850	55.19	262500	265500	258000	344500	185500	265000	260485.75	40.64	0	-129477	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	542388	5.94	0.76	12	0.31	43589.00	341739.00	277500	20240522	-6.67	169300	20231031	52.98	277500	-6.67	20240522	179800	44.05	20240122	277500	-6.67	20240522	169300	52.98	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	1826	N	N
131	20240604	150159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-6000	5	-2.26	159219314500	610935	51.49	262500	265500	258000	344500	185500	265000	260606.90	40.64	0	-125561	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	542388	5.94	0.76	12	0.29	43589.00	341739.00	277500	20240522	-6.67	169300	20231031	52.98	277500	-6.67	20240522	179800	44.05	20240122	277500	-6.67	20240522	169300	52.98	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
132	20240604	140159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260000	-5000	5	-1.89	135005724500	517398	43.61	262500	265500	258000	344500	185500	265000	260922.30	40.64	0	-103106	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	544482	5.96	0.76	12	0.25	43589.00	341739.00	277500	20240522	-6.31	169300	20231031	53.57	277500	-6.31	20240522	179800	44.61	20240122	277500	-6.31	20240522	169300	53.57	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
133	20240604	130158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260000	-5000	5	-1.89	120802628000	462830	39.01	262500	265500	258000	344500	185500	265000	260997.93	40.64	0	-91873	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	544482	5.96	0.76	12	0.22	43589.00	341739.00	277500	20240522	-6.31	169300	20231031	53.57	277500	-6.31	20240522	179800	44.61	20240122	277500	-6.31	20240522	169300	53.57	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
134	20240604	120158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262500	-2500	5	-0.94	102877688000	394273	33.23	262500	265500	258000	344500	185500	265000	260917.27	40.64	0	-67578	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	549718	6.02	0.77	12	0.19	43589.00	341739.00	277500	20240522	-5.41	169300	20231031	55.05	277500	-5.41	20240522	179800	46.00	20240122	277500	-5.41	20240522	169300	55.05	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
135	20240604	110158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260500	-4500	5	-1.70	74082094500	284808	24.00	262500	263000	258000	344500	185500	265000	260091.07	40.64	0	-68563	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	545529	5.98	0.76	12	0.14	43589.00	341739.00	277500	20240522	-6.13	169300	20231031	53.87	277500	-6.13	20240522	179800	44.88	20240122	277500	-6.13	20240522	169300	53.87	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
136	20240604	100157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-6500	5	-2.45	55541443000	213296	17.98	262500	263000	258500	344500	185500	265000	260369.21	40.64	0	-53553	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	541341	5.93	0.76	12	0.10	43589.00	341739.00	277500	20240522	-6.85	169300	20231031	52.69	277500	-6.85	20240522	179800	43.77	20240122	277500	-6.85	20240522	169300	52.69	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
137	20240604	090158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262500	-2500	5	-0.94	8461289000	32241	2.72	262500	263000	261500	344500	185500	265000	262336.52	40.64	0	-20850	277000	271000	264000	258000	251000	274000	261000	11580	79500	5000	206700	500	1	209416191	549718	6.02	0.77	12	0.02	43589.00	341739.00	277500	20240522	-5.41	169300	20231031	55.05	277500	-5.41	20240522	179800	46.00	20240122	277500	-5.41	20240522	169300	55.05	20231031	0.25	N	005380	5000	11579 억	85111039	N	N	444	N	N
138	20240603	160158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	12000	2	4.74	313592753500	1179784	116.29	257500	270000	257000	328500	177500	253000	265805.47	40.60	0	65672	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	554953	6.08	0.78	12	0.56	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	444	N	N
139	20240603	150157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265500	12500	2	4.94	297450179500	1118890	110.28	257500	270000	257000	328500	177500	253000	265844.11	40.60	0	81741	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	556000	6.09	0.78	12	0.53	43589.00	341739.00	277500	20240522	-4.32	169300	20231031	56.82	277500	-4.32	20240522	179800	47.66	20240122	277500	-4.32	20240522	169300	56.82	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
140	20240603	140158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	14000	2	5.53	276369439000	1039614	102.47	257500	270000	257000	328500	177500	253000	265838.65	40.60	0	98205	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	559141	6.13	0.78	12	0.50	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
141	20240603	130157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	266500	13500	2	5.34	258405854000	972240	95.83	257500	270000	257000	328500	177500	253000	265784.16	40.60	0	100806	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	558094	6.11	0.78	12	0.46	43589.00	341739.00	277500	20240522	-3.96	169300	20231031	57.41	277500	-3.96	20240522	179800	48.22	20240122	277500	-3.96	20240522	169300	57.41	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
142	20240603	120157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268000	15000	2	5.93	238441196000	897648	88.48	257500	270000	257000	328500	177500	253000	265628.99	40.60	0	105006	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	561235	6.15	0.78	12	0.43	43589.00	341739.00	277500	20240522	-3.42	169300	20231031	58.30	277500	-3.42	20240522	179800	49.05	20240122	277500	-3.42	20240522	169300	58.30	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
143	20240603	110157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267500	14500	2	5.73	225255568000	848417	83.63	257500	270000	257000	328500	177500	253000	265501.17	40.60	0	101231	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	560188	6.14	0.78	12	0.41	43589.00	341739.00	277500	20240522	-3.60	169300	20231031	58.00	277500	-3.60	20240522	179800	48.78	20240122	277500	-3.60	20240522	169300	58.00	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
144	20240603	100156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	15500	2	6.13	198465815500	748058	73.73	257500	270000	257000	328500	177500	253000	265308.24	40.60	0	94736	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	562282	6.16	0.79	12	0.36	43589.00	341739.00	277500	20240522	-3.24	169300	20231031	58.59	277500	-3.24	20240522	179800	49.33	20240122	277500	-3.24	20240522	169300	58.59	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N
145	20240603	090156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	8000	2	3.16	27469253000	105772	10.43	257500	262000	257000	328500	177500	253000	259703.20	40.60	0	32018	262333	257666	255333	250666	248333	256500	249500	11580	75500	5000	197340	500	1	209416191	546576	5.99	0.76	12	0.05	43589.00	341739.00	277500	20240522	-5.95	169300	20231031	54.16	277500	-5.95	20240522	179800	45.16	20240122	277500	-5.95	20240522	169300	54.16	20231031	0.25	N	005380	5000	11579 억	85025347	N	N	227	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History