KissMeData/012450/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 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	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	20240329	160259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	204500	-3000	5	-1.45	93551195000	451114	56.96	208500	213500	203500	269500	145500	207500	207386.92	35.85	-10208	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	103538	12.66	2.93	12	0.89	16147.00	69732.00	225000	20240327	-9.11	90200	20231023	126.72	225000	-9.11	20240327	124500	64.26	20240102	225000	-9.11	20240327	90200	126.72	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	1016	N	N
3	20240329	150300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	205000	-2500	5	-1.20	83774410500	403332	50.92	208500	213500	203500	269500	145500	207500	207706.39	35.85	-4457	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	103792	12.70	2.94	12	0.80	16147.00	69732.00	225000	20240327	-8.89	90200	20231023	127.27	225000	-8.89	20240327	124500	64.66	20240102	225000	-8.89	20240327	90200	127.27	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
4	20240329	140257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	205500	-2000	5	-0.96	73094040500	351224	44.35	208500	213500	203500	269500	145500	207500	208114.22	35.85	188	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	104045	12.73	2.95	12	0.69	16147.00	69732.00	225000	20240327	-8.67	90200	20231023	127.83	225000	-8.67	20240327	124500	65.06	20240102	225000	-8.67	20240327	90200	127.83	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
5	20240329	130257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	207000	-500	5	-0.24	67552696500	324418	40.96	208500	213500	203500	269500	145500	207500	208229.79	35.85	1117	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	104804	12.82	2.97	12	0.64	16147.00	69732.00	225000	20240327	-8.00	90200	20231023	129.49	225000	-8.00	20240327	124500	66.27	20240102	225000	-8.00	20240327	90200	129.49	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
6	20240329	120257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208500	1000	2	0.48	61290209500	294222	37.15	208500	213500	203500	269500	145500	207500	208315.83	35.85	435	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	105564	12.91	2.99	12	0.58	16147.00	69732.00	225000	20240327	-7.33	90200	20231023	131.15	225000	-7.33	20240327	124500	67.47	20240102	225000	-7.33	20240327	90200	131.15	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
7	20240329	110254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208000	500	2	0.24	55964728500	268711	33.93	208500	213500	203500	269500	145500	207500	208274.21	35.85	-2448	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	105310	12.88	2.98	12	0.53	16147.00	69732.00	225000	20240327	-7.56	90200	20231023	130.60	225000	-7.56	20240327	124500	67.07	20240102	225000	-7.56	20240327	90200	130.60	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
8	20240329	100256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208000	500	2	0.24	45333974500	217741	27.49	208500	213500	203500	269500	145500	207500	208204.90	35.85	1616	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	105310	12.88	2.98	12	0.43	16147.00	69732.00	225000	20240327	-7.56	90200	20231023	130.60	225000	-7.56	20240327	124500	67.07	20240102	225000	-7.56	20240327	90200	130.60	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
9	20240329	090253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	213500	6000	2	2.89	9655120500	45700	5.77	208500	213500	208500	269500	145500	207500	211363.94	35.85	5230	224833	216166	211333	202666	197833	213750	200250	2657	62000	5000	157700	500	1	50630000	108095	13.22	3.06	12	0.09	16147.00	69732.00	225000	20240327	-5.11	90200	20231023	136.70	225000	-5.11	20240327	124500	71.49	20240102	225000	-5.11	20240327	90200	136.70	20231023	0.91	N	012450	5000	2656 억	18148719	N	N	198	N	N
10	20240328	160256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	207500	-15500	5	-6.95	165930743000	780150	93.39	219500	220000	206500	289500	156500	223000	212698.68	36.06	-117217	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	105057	12.85	2.98	12	1.54	16147.00	69732.00	225000	20240327	-7.78	90000	20230323	130.56	225000	-7.78	20240327	124500	66.67	20240102	225000	-7.78	20240327	90200	130.04	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	198	N	N
11	20240328	150258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208000	-15000	5	-6.73	145918149500	683716	81.84	219500	220000	207500	289500	156500	223000	213417.81	36.06	-110142	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	105310	12.88	2.98	12	1.35	16147.00	69732.00	225000	20240327	-7.56	90000	20230323	131.11	225000	-7.56	20240327	124500	67.07	20240102	225000	-7.56	20240327	90200	130.60	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
12	20240328	140255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210000	-13000	5	-5.83	121043848500	564747	67.60	219500	220000	210000	289500	156500	223000	214331.31	36.06	-118334	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	106323	13.01	3.01	12	1.12	16147.00	69732.00	225000	20240327	-6.67	90000	20230323	133.33	225000	-6.67	20240327	124500	68.67	20240102	225000	-6.67	20240327	90200	132.82	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
13	20240328	130253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212000	-11000	5	-4.93	105240179500	489988	58.65	219500	220000	210500	289500	156500	223000	214779.43	36.06	-106111	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	107336	13.13	3.04	12	0.97	16147.00	69732.00	225000	20240327	-5.78	90000	20230323	135.56	225000	-5.78	20240327	124500	70.28	20240102	225000	-5.78	20240327	90200	135.03	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
14	20240328	120257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212500	-10500	5	-4.71	97189142000	452121	54.12	219500	220000	210500	289500	156500	223000	214960.87	36.06	-96718	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	107589	13.16	3.05	12	0.89	16147.00	69732.00	225000	20240327	-5.56	90000	20230323	136.11	225000	-5.56	20240327	124500	70.68	20240102	225000	-5.56	20240327	90200	135.59	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
15	20240328	110254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	211500	-11500	5	-5.16	82434980500	382420	45.78	219500	220000	211500	289500	156500	223000	215559.39	36.06	-83119	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	107082	13.10	3.03	12	0.76	16147.00	69732.00	225000	20240327	-6.00	90000	20230323	135.00	225000	-6.00	20240327	124500	69.88	20240102	225000	-6.00	20240327	90200	134.48	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
16	20240328	100258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	217500	-5500	5	-2.47	51401848000	237309	28.41	219500	220000	214500	289500	156500	223000	216600.28	36.06	-23765	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	110120	13.47	3.12	12	0.47	16147.00	69732.00	225000	20240327	-3.33	90000	20230323	141.67	225000	-3.33	20240327	124500	74.70	20240102	225000	-3.33	20240327	90200	141.13	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
17	20240328	090300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	218500	-4500	5	-2.02	8320775500	38178	4.57	219500	220000	215000	289500	156500	223000	217933.33	36.06	-11937	231666	227332	220666	216332	209666	228500	217500	2657	66500	5000	169480	500	1	50630000	110627	13.53	3.13	12	0.08	16147.00	69732.00	225000	20240327	-2.89	90000	20230323	142.78	225000	-2.89	20240327	124500	75.50	20240102	225000	-2.89	20240327	90200	142.24	20231023	0.95	N	012450	5000	2656 억	18258911	N	N	87	N	N
18	20240327	160258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	223000	7000	2	3.24	181059785500	827149	70.38	223000	225000	214000	280500	151500	216000	218882.32	35.88	-104298	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	112905	13.81	3.20	12	1.63	16147.00	69732.00	225000	20240327	-0.89	88800	20230322	151.13	225000	-0.89	20240327	124500	79.12	20240102	225000	-0.89	20240327	90200	147.23	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	87	N	N
19	20240327	150257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	221500	5500	2	2.55	161592969000	739519	62.92	223000	225000	214000	280500	151500	216000	218510.94	35.88	-100449	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	112145	13.72	3.18	12	1.46	16147.00	69732.00	225000	20240327	-1.56	88800	20230322	149.44	225000	-1.56	20240327	124500	77.91	20240102	225000	-1.56	20240327	90200	145.57	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
20	20240327	140259	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	216500	500	2	0.23	136767765500	626200	53.28	223000	225000	214000	280500	151500	216000	218409.11	35.88	-119320	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	109614	13.41	3.10	12	1.24	16147.00	69732.00	225000	20240327	-3.78	88800	20230322	143.81	225000	-3.78	20240327	124500	73.90	20240102	225000	-3.78	20240327	90200	140.02	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
21	20240327	130259	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	219500	3500	2	1.62	124004754000	567591	48.29	223000	225000	214000	280500	151500	216000	218475.59	35.88	-112401	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	111133	13.59	3.15	12	1.12	16147.00	69732.00	225000	20240327	-2.44	88800	20230322	147.18	225000	-2.44	20240327	124500	76.31	20240102	225000	-2.44	20240327	90200	143.35	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
22	20240327	120258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	218000	2000	2	0.93	111387421500	509962	43.39	223000	225000	214000	280500	151500	216000	218423.03	35.88	-111049	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	110373	13.50	3.13	12	1.01	16147.00	69732.00	225000	20240327	-3.11	88800	20230322	145.50	225000	-3.11	20240327	124500	75.10	20240102	225000	-3.11	20240327	90200	141.69	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
23	20240327	110259	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	217500	1500	2	0.69	102548696500	469350	39.93	223000	225000	214000	280500	151500	216000	218490.93	35.88	-106995	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	110120	13.47	3.12	12	0.93	16147.00	69732.00	225000	20240327	-3.33	88800	20230322	144.93	225000	-3.33	20240327	124500	74.70	20240102	225000	-3.33	20240327	90200	141.13	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
24	20240327	100255	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	217000	1000	2	0.46	87351019500	399648	34.00	223000	225000	214000	280500	151500	216000	218569.95	35.88	-91024	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	109867	13.44	3.11	12	0.79	16147.00	69732.00	225000	20240327	-3.56	88800	20230322	144.37	225000	-3.56	20240327	124500	74.30	20240102	225000	-3.56	20240327	90200	140.58	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
25	20240327	090300	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	220000	4000	2	1.85	29939416500	134847	11.47	223000	225000	218000	280500	151500	216000	222025.49	35.88	-38670	226000	221000	214000	209000	202000	223500	211500	2657	64500	5000	164160	500	1	50630000	111386	13.62	3.15	12	0.27	16147.00	69732.00	225000	20240327	-2.22	88800	20230322	147.75	225000	-2.22	20240327	124500	76.71	20240102	225000	-2.22	20240327	90200	143.90	20231023	0.95	N	012450	5000	2656 억	18163718	N	N	790	N	N
26	20240326	160255	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	216000	12500	2	6.14	246373378000	1153195	129.59	207500	219000	207000	264500	142500	203500	213646.37	35.34	136487	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	109361	13.38	3.10	12	2.28	16147.00	69732.00	219000	20240326	-1.37	88800	20230322	143.24	219000	-1.37	20240326	124500	73.49	20240102	219000	-1.37	20240326	90200	139.47	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	790	N	N
27	20240326	150256	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	216000	12500	2	6.14	226378309500	1060499	119.17	207500	219000	207000	264500	142500	203500	213468.42	35.34	135327	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	109361	13.38	3.10	12	2.09	16147.00	69732.00	219000	20240326	-1.37	88800	20230322	143.24	219000	-1.37	20240326	124500	73.49	20240102	219000	-1.37	20240326	90200	139.47	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
28	20240326	140255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212500	9000	2	4.42	169867110000	799355	89.82	207500	216500	207000	264500	142500	203500	212510.57	35.34	102566	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	107589	13.16	3.05	12	1.58	16147.00	69732.00	217000	20240322	-2.07	88800	20230322	139.30	217000	-2.07	20240322	124500	70.68	20240102	217000	-2.07	20240322	90200	135.59	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
29	20240326	130254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	211500	8000	2	3.93	158836959500	747626	84.01	207500	216500	207000	264500	142500	203500	212460.80	35.34	99420	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	107082	13.10	3.03	12	1.48	16147.00	69732.00	217000	20240322	-2.53	88800	20230322	138.18	217000	-2.53	20240322	124500	69.88	20240102	217000	-2.53	20240322	90200	134.48	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
30	20240326	120254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212000	8500	2	4.18	136060216500	640869	72.02	207500	216500	207000	264500	142500	203500	212312.35	35.34	83170	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	107336	13.13	3.04	12	1.27	16147.00	69732.00	217000	20240322	-2.30	88800	20230322	138.74	217000	-2.30	20240322	124500	70.28	20240102	217000	-2.30	20240322	90200	135.03	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
31	20240326	110250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	211000	7500	2	3.69	124085619500	584217	65.65	207500	216500	207000	264500	142500	203500	212403.69	35.34	75023	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	106829	13.07	3.03	12	1.15	16147.00	69732.00	217000	20240322	-2.76	88800	20230322	137.61	217000	-2.76	20240322	124500	69.48	20240102	217000	-2.76	20240322	90200	133.92	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
32	20240326	100255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	211500	8000	2	3.93	107766802500	506785	56.95	207500	216500	207000	264500	142500	203500	212656.55	35.34	74642	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	107082	13.10	3.03	12	1.00	16147.00	69732.00	217000	20240322	-2.53	88800	20230322	138.18	217000	-2.53	20240322	124500	69.88	20240102	217000	-2.53	20240322	90200	134.48	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
33	20240326	090253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	215000	11500	2	5.65	22781793500	108121	12.15	207500	215000	207000	264500	142500	203500	210738.26	35.34	26356	219500	211500	206500	198500	193500	209000	196000	2657	61000	5000	154660	500	1	50630000	108855	13.32	3.08	12	0.21	16147.00	69732.00	217000	20240322	-0.92	88800	20230322	142.12	217000	-0.92	20240322	124500	72.69	20240102	217000	-0.92	20240322	90200	138.36	20231023	1.01	N	012450	5000	2656 억	17894801	N	N	138	N	N
34	20240325	160301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	203500	1500	2	0.74	184514205000	884005	45.40	207500	214500	201500	262500	141500	202000	208743.75	35.38	-33959	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	103032	12.60	2.92	12	1.75	16147.00	69732.00	217000	20240322	-6.22	88800	20230322	129.17	217000	-6.22	20240322	124500	63.45	20240102	217000	-6.22	20240322	90200	125.61	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	138	N	N
35	20240325	150303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	203500	1500	2	0.74	174748020500	835957	42.93	207500	214500	201500	262500	141500	202000	209039.49	35.38	-28432	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	103032	12.60	2.92	12	1.65	16147.00	69732.00	217000	20240322	-6.22	88800	20230322	129.17	217000	-6.22	20240322	124500	63.45	20240102	217000	-6.22	20240322	90200	125.61	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
36	20240325	140302	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	203500	1500	2	0.74	157584279500	751176	38.58	207500	214500	203000	262500	141500	202000	209783.44	35.38	-16400	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	103032	12.60	2.92	12	1.48	16147.00	69732.00	217000	20240322	-6.22	88800	20230322	129.17	217000	-6.22	20240322	124500	63.45	20240102	217000	-6.22	20240322	90200	125.61	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
37	20240325	130303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	206500	4500	2	2.23	144736423500	688451	35.36	207500	214500	205000	262500	141500	202000	210234.91	35.38	1067	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	104551	12.79	2.96	12	1.36	16147.00	69732.00	217000	20240322	-4.84	88800	20230322	132.55	217000	-4.84	20240322	124500	65.86	20240102	217000	-4.84	20240322	90200	128.94	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
38	20240325	120308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	207000	5000	2	2.48	137119697500	651740	33.47	207500	214500	205000	262500	141500	202000	210390.20	35.38	4333	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	104804	12.82	2.97	12	1.29	16147.00	69732.00	217000	20240322	-4.61	88800	20230322	133.11	217000	-4.61	20240322	124500	66.27	20240102	217000	-4.61	20240322	90200	129.49	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
39	20240325	110304	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	206500	4500	2	2.23	127135533000	603329	30.98	207500	214500	206000	262500	141500	202000	210723.41	35.38	7355	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	104551	12.79	2.96	12	1.19	16147.00	69732.00	217000	20240322	-4.84	88800	20230322	132.55	217000	-4.84	20240322	124500	65.86	20240102	217000	-4.84	20240322	90200	128.94	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
40	20240325	100302	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212000	10000	2	4.95	106041210500	501996	25.78	207500	214500	206000	262500	141500	202000	211239.17	35.38	18316	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	107336	13.13	3.04	12	0.99	16147.00	69732.00	217000	20240322	-2.30	88800	20230322	138.74	217000	-2.30	20240322	124500	70.28	20240102	217000	-2.30	20240322	90200	135.03	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
41	20240325	090305	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210500	8500	2	4.21	27114080000	129565	6.65	207500	212500	206000	262500	141500	202000	209270.15	35.38	-611	226200	214100	204900	192800	183600	220150	198850	2657	60500	5000	153520	500	1	50630000	106576	13.04	3.02	12	0.26	16147.00	69732.00	217000	20240322	-3.00	88800	20230322	137.05	217000	-3.00	20240322	124500	69.08	20240102	217000	-3.00	20240322	90200	133.37	20231023	1.05	N	012450	5000	2656 억	17911517	N	N	1607	N	N
42	20240322	160302	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	202000	8300	2	4.28	400801323400	1928628	492.43	195900	217000	195700	251500	135600	193700	207819.49	34.94	140859	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	102273	50.92	3.57	12	3.81	3967.00	56587.00	217000	20240322	-6.91	88800	20230322	127.48	217000	-6.91	20240322	124500	62.25	20240102	217000	-6.91	20240322	88800	127.48	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	1607	N	N
43	20240322	150305	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	200500	6800	2	3.51	389117878900	1870659	477.63	195900	217000	195700	251500	135600	193700	208011.25	34.94	137752	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	101513	50.54	3.54	12	3.69	3967.00	56587.00	217000	20240322	-7.60	88800	20230322	125.79	217000	-7.60	20240322	124500	61.04	20240102	217000	-7.60	20240322	88800	125.79	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
44	20240322	140302	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	202500	8800	2	4.54	370267143400	1776989	453.71	195900	217000	195700	251500	135600	193700	208367.86	34.94	138586	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	102526	51.05	3.58	12	3.51	3967.00	56587.00	217000	20240322	-6.68	88800	20230322	128.04	217000	-6.68	20240322	124500	62.65	20240102	217000	-6.68	20240322	88800	128.04	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
45	20240322	130302	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	205000	11300	2	5.83	346159435400	1658234	423.39	195900	217000	195700	251500	135600	193700	208752.02	34.94	138668	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	103792	51.68	3.62	12	3.28	3967.00	56587.00	217000	20240322	-5.53	88800	20230322	130.86	217000	-5.53	20240322	124500	64.66	20240102	217000	-5.53	20240322	88800	130.86	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
46	20240322	120300	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	205000	11300	2	5.83	322083304900	1540801	393.41	195900	217000	195700	251500	135600	193700	209036.45	34.94	147971	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	103792	51.68	3.62	12	3.04	3967.00	56587.00	217000	20240322	-5.53	88800	20230322	130.86	217000	-5.53	20240322	124500	64.66	20240102	217000	-5.53	20240322	88800	130.86	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
47	20240322	110303	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	209500	15800	2	8.16	287997106900	1375438	351.19	195900	217000	195700	251500	135600	193700	209385.94	34.94	173361	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	106070	52.81	3.70	12	2.72	3967.00	56587.00	217000	20240322	-3.46	88800	20230322	135.92	217000	-3.46	20240322	124500	68.27	20240102	217000	-3.46	20240322	88800	135.92	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
48	20240322	100303	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	216000	22300	2	11.51	207633135900	994917	254.03	195900	217000	195700	251500	135600	193700	208694.18	34.94	175633	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	109361	54.45	3.82	12	1.97	3967.00	56587.00	217000	20240322	-0.46	88800	20230322	143.24	217000	-0.46	20240322	124500	73.49	20240102	217000	-0.46	20240322	88800	143.24	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
49	20240322	090301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	204000	10300	2	5.32	25641102900	127301	32.50	195900	205000	195700	251500	135600	193700	201422.10	34.94	31927	197033	195366	192733	191066	188433	196200	191900	2657	57800	5000	147210	500	1	50630000	103285	51.42	3.61	12	0.25	3967.00	56587.00	210000	20240307	-2.86	88800	20230322	129.73	210000	-2.86	20240307	124500	63.86	20240102	210000	-2.86	20240307	88800	129.73	20230322	1.07	N	012450	5000	2656 억	17691219	N	N	268	N	N
50	20240321	160300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193700	2300	2	1.20	74677049000	388090	65.76	192800	194400	190100	248500	134000	191400	192419.91	34.88	63184	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	98070	48.83	3.42	12	0.77	3967.00	56587.00	210000	20240307	-7.76	88800	20230322	118.13	210000	-7.76	20240307	124500	55.58	20240102	210000	-7.76	20240307	88800	118.13	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	268	N	N
51	20240321	150301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	194000	2600	2	1.36	68757662600	357538	60.58	192800	194400	190100	248500	134000	191400	192308.79	34.88	54358	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	98222	48.90	3.43	12	0.71	3967.00	56587.00	210000	20240307	-7.62	88800	20230322	118.47	210000	-7.62	20240307	124500	55.82	20240102	210000	-7.62	20240307	88800	118.47	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
52	20240321	140301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192900	1500	2	0.78	57928020400	301452	51.08	192800	194400	190100	248500	134000	191400	192163.43	34.88	45195	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	97665	48.63	3.41	12	0.60	3967.00	56587.00	210000	20240307	-8.14	88800	20230322	117.23	210000	-8.14	20240307	124500	54.94	20240102	210000	-8.14	20240307	88800	117.23	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
53	20240321	130259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193400	2000	2	1.04	51862267000	270019	45.75	192800	194400	190100	248500	134000	191400	192069.06	34.88	38855	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	97918	48.75	3.42	12	0.53	3967.00	56587.00	210000	20240307	-7.90	88800	20230322	117.79	210000	-7.90	20240307	124500	55.34	20240102	210000	-7.90	20240307	88800	117.79	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
54	20240321	120259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193100	1700	2	0.89	42524284100	221782	37.58	192800	193900	190100	248500	134000	191400	191739.18	34.88	24415	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	97767	48.68	3.41	12	0.44	3967.00	56587.00	210000	20240307	-8.05	88800	20230322	117.45	210000	-8.05	20240307	124500	55.10	20240102	210000	-8.05	20240307	88800	117.45	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
55	20240321	110301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191600	200	2	0.10	33553832900	175163	29.68	192800	193900	190100	248500	134000	191400	191557.80	34.88	10446	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	97007	48.30	3.39	12	0.35	3967.00	56587.00	210000	20240307	-8.76	88800	20230322	115.77	210000	-8.76	20240307	124500	53.90	20240102	210000	-8.76	20240307	88800	115.77	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
56	20240321	100301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191300	-100	5	-0.05	25440001300	132752	22.49	192800	193900	190100	248500	134000	191400	191635.61	34.88	11187	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	96855	48.22	3.38	12	0.26	3967.00	56587.00	210000	20240307	-8.90	88800	20230322	115.43	210000	-8.90	20240307	124500	53.65	20240102	210000	-8.90	20240307	88800	115.43	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
57	20240321	090301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192300	900	2	0.47	4721044200	24504	4.15	192800	193900	191300	248500	134000	191400	192666.35	34.88	6203	198000	194700	191700	188400	185400	193200	186900	2657	57100	5000	145460	100	1	50630000	97361	48.47	3.40	12	0.05	3967.00	56587.00	210000	20240307	-8.43	88800	20230322	116.55	210000	-8.43	20240307	124500	54.46	20240102	210000	-8.43	20240307	88800	116.55	20230322	1.14	N	012450	5000	2656 억	17660246	N	N	9	N	N
58	20240320	160259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191400	900	2	0.47	112827303600	586772	52.88	193200	195000	188700	247500	133400	190500	192285.55	34.95	-66872	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	96906	48.25	3.38	12	1.16	3967.00	56587.00	210000	20240307	-8.86	88800	20230322	115.54	210000	-8.86	20240307	124500	53.73	20240102	210000	-8.86	20240307	88800	115.54	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	9	N	N
59	20240320	150259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191200	700	2	0.37	107356927400	558132	50.30	193200	195000	188700	247500	133400	190500	192350.42	34.95	-64736	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	96805	48.20	3.38	12	1.10	3967.00	56587.00	210000	20240307	-8.95	88800	20230322	115.32	210000	-8.95	20240307	124500	53.57	20240102	210000	-8.95	20240307	88800	115.32	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
60	20240320	140301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191400	900	2	0.47	99556250200	517359	46.62	193200	195000	188700	247500	133400	190500	192431.66	34.95	-54219	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	96906	48.25	3.38	12	1.02	3967.00	56587.00	210000	20240307	-8.86	88800	20230322	115.54	210000	-8.86	20240307	124500	53.73	20240102	210000	-8.86	20240307	88800	115.54	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
61	20240320	130303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192000	1500	2	0.79	92662793700	481420	43.38	193200	195000	188700	247500	133400	190500	192478.07	34.95	-45645	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	97210	48.40	3.39	12	0.95	3967.00	56587.00	210000	20240307	-8.57	88800	20230322	116.22	210000	-8.57	20240307	124500	54.22	20240102	210000	-8.57	20240307	88800	116.22	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
62	20240320	120300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191600	1100	2	0.58	84012699100	436258	39.31	193200	195000	188700	247500	133400	190500	192575.72	34.95	-32602	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	97007	48.30	3.39	12	0.86	3967.00	56587.00	210000	20240307	-8.76	88800	20230322	115.77	210000	-8.76	20240307	124500	53.90	20240102	210000	-8.76	20240307	88800	115.77	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
63	20240320	110259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	194300	3800	2	1.99	70341014700	365572	32.94	193200	195000	188700	247500	133400	190500	192413.57	34.95	-13295	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	98374	48.98	3.43	12	0.72	3967.00	56587.00	210000	20240307	-7.48	88800	20230322	118.81	210000	-7.48	20240307	124500	56.06	20240102	210000	-7.48	20240307	88800	118.81	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
64	20240320	100259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192100	1600	2	0.84	44798638800	233777	21.07	193200	194600	188700	247500	133400	190500	191629.80	34.95	-3401	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	97260	48.42	3.39	12	0.46	3967.00	56587.00	210000	20240307	-8.52	88800	20230322	116.33	210000	-8.52	20240307	124500	54.30	20240102	210000	-8.52	20240307	88800	116.33	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
65	20240320	090258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192500	2000	2	1.05	7617838800	39441	3.55	193200	194600	191500	247500	133400	190500	193145.17	34.95	-4041	196166	193332	190066	187232	183966	194750	188650	2657	57000	5000	144780	100	1	50630000	97463	48.53	3.40	12	0.08	3967.00	56587.00	210000	20240307	-8.33	88800	20230322	116.78	210000	-8.33	20240307	124500	54.62	20240102	210000	-8.33	20240307	88800	116.78	20230322	1.12	N	012450	5000	2656 억	17697379	N	N	439	N	N
66	20240319	160258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	190500	7300	2	3.98	208979266800	1099818	214.84	189200	192900	186800	238000	128300	183200	190012.36	34.83	-123334	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	96450	48.02	3.37	12	2.17	3967.00	56587.00	210000	20240307	-9.29	88800	20230322	114.53	210000	-9.29	20240307	124500	53.01	20240102	210000	-9.29	20240307	88800	114.53	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	439	N	N
67	20240319	150259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191100	7900	2	4.31	197845859900	1041410	203.43	189200	192900	186800	238000	128300	183200	189978.86	34.83	-105930	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	96754	48.17	3.38	12	2.06	3967.00	56587.00	210000	20240307	-9.00	88800	20230322	115.20	210000	-9.00	20240307	124500	53.49	20240102	210000	-9.00	20240307	88800	115.20	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
68	20240319	140300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	191000	7800	2	4.26	180008173700	947769	185.13	189200	192900	186800	238000	128300	183200	189928.34	34.83	-82730	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	96703	48.15	3.38	12	1.87	3967.00	56587.00	210000	20240307	-9.05	88800	20230322	115.09	210000	-9.05	20240307	124500	53.41	20240102	210000	-9.05	20240307	88800	115.09	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
69	20240319	130244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	189900	6700	2	3.66	154196360800	812882	158.79	189200	192900	186800	238000	128300	183200	189690.98	34.83	-78683	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	96146	47.87	3.36	12	1.61	3967.00	56587.00	210000	20240307	-9.57	88800	20230322	113.85	210000	-9.57	20240307	124500	52.53	20240102	210000	-9.57	20240307	88800	113.85	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
70	20240319	120259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188300	5100	2	2.78	139229919800	733794	143.34	189200	192900	186800	238000	128300	183200	189739.82	34.83	-68643	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	95336	47.47	3.33	12	1.45	3967.00	56587.00	210000	20240307	-10.33	88800	20230322	112.05	210000	-10.33	20240307	124500	51.24	20240102	210000	-10.33	20240307	88800	112.05	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
71	20240319	110259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188800	5600	2	3.06	126984891700	668855	130.65	189200	192900	186800	238000	128300	183200	189854.17	34.83	-50879	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	95589	47.59	3.34	12	1.32	3967.00	56587.00	210000	20240307	-10.10	88800	20230322	112.61	210000	-10.10	20240307	124500	51.65	20240102	210000	-10.10	20240307	88800	112.61	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
72	20240319	100300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	189400	6200	2	3.38	107205111100	564374	110.24	189200	192900	186800	238000	128300	183200	189954.06	34.83	-45517	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	95893	47.74	3.35	12	1.11	3967.00	56587.00	210000	20240307	-9.81	88800	20230322	113.29	210000	-9.81	20240307	124500	52.13	20240102	210000	-9.81	20240307	88800	113.29	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
73	20240319	090300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	192300	9100	2	4.97	24728289500	130453	25.48	189200	192500	187900	238000	128300	183200	189557.22	34.83	10454	187066	185132	182866	180932	178666	186100	181900	2657	54800	5000	139230	100	1	50630000	97361	48.47	3.40	12	0.26	3967.00	56587.00	210000	20240307	-8.43	88800	20230322	116.55	210000	-8.43	20240307	124500	54.46	20240102	210000	-8.43	20240307	88800	116.55	20230322	1.11	N	012450	5000	2656 억	17633371	N	N	98	N	N
74	20240318	160257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183200	3100	2	1.72	92249295500	502698	100.62	181900	184800	180600	234000	126100	180100	183519.54	34.79	-27535	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	92754	46.18	3.24	12	0.99	3967.00	56587.00	210000	20240307	-12.76	88800	20230322	106.31	210000	-12.76	20240307	124500	47.15	20240102	210000	-12.76	20240307	88800	106.31	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	98	N	N
75	20240318	150258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183300	3200	2	1.78	84822774900	462196	92.51	181900	184800	180600	234000	126100	180100	183532.80	34.79	-18054	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	92805	46.21	3.24	12	0.91	3967.00	56587.00	210000	20240307	-12.71	88800	20230322	106.42	210000	-12.71	20240307	124500	47.23	20240102	210000	-12.71	20240307	88800	106.42	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
76	20240318	140257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183200	3100	2	1.72	73920506800	402780	80.62	181900	184800	180600	234000	126100	180100	183539.07	34.79	-7269	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	92754	46.18	3.24	12	0.80	3967.00	56587.00	210000	20240307	-12.76	88800	20230322	106.31	210000	-12.76	20240307	124500	47.15	20240102	210000	-12.76	20240307	88800	106.31	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
77	20240318	130258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183800	3700	2	2.05	65748782000	358242	71.70	181900	184800	180600	234000	126100	180100	183546.75	34.79	872	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	93058	46.33	3.25	12	0.71	3967.00	56587.00	210000	20240307	-12.48	88800	20230322	106.98	210000	-12.48	20240307	124500	47.63	20240102	210000	-12.48	20240307	88800	106.98	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
78	20240318	120254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183000	2900	2	1.61	58199095200	317142	63.48	181900	184800	180600	234000	126100	180100	183528.01	34.79	-2923	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	92653	46.13	3.23	12	0.63	3967.00	56587.00	210000	20240307	-12.86	88800	20230322	106.08	210000	-12.86	20240307	124500	46.99	20240102	210000	-12.86	20240307	88800	106.08	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
79	20240318	110258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184000	3900	2	2.17	50297117400	273943	54.83	181900	184800	180600	234000	126100	180100	183624.37	34.79	6722	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	93159	46.38	3.25	12	0.54	3967.00	56587.00	210000	20240307	-12.38	88800	20230322	107.21	210000	-12.38	20240307	124500	47.79	20240102	210000	-12.38	20240307	88800	107.21	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
80	20240318	100257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183900	3800	2	2.11	40097543700	218445	43.72	181900	184800	180600	234000	126100	180100	183583.85	34.79	6415	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	93109	46.36	3.25	12	0.43	3967.00	56587.00	210000	20240307	-12.43	88800	20230322	107.09	210000	-12.43	20240307	124500	47.71	20240102	210000	-12.43	20240307	88800	107.09	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
81	20240318	090256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	182200	2100	2	1.17	5568643300	30557	6.12	181900	183600	180600	234000	126100	180100	182352.83	34.79	2715	189433	184766	182333	177666	175233	183550	176450	2657	53900	5000	136870	100	1	50630000	92248	45.93	3.22	12	0.06	3967.00	56587.00	210000	20240307	-13.24	88800	20230322	105.18	210000	-13.24	20240307	124500	46.35	20240102	210000	-13.24	20240307	88800	105.18	20230322	1.08	N	012450	5000	2656 억	17612180	N	N	33	N	N
82	20240315	160254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180100	-2500	5	-1.37	89293694800	492344	64.85	183600	187000	179900	237000	127900	182600	181363.38	34.80	-71662	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91185	45.40	3.18	12	0.97	3967.00	56587.00	210000	20240307	-14.24	88800	20230322	102.82	210000	-14.24	20240307	124500	44.66	20240102	210000	-14.24	20240307	88800	102.82	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	33	N	N
83	20240315	150240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180200	-2400	5	-1.31	75546330300	416045	54.80	183600	187000	179900	237000	127900	182600	181578.58	34.80	-81874	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91235	45.42	3.18	12	0.82	3967.00	56587.00	210000	20240307	-14.19	88800	20230322	102.93	210000	-14.19	20240307	124500	44.74	20240102	210000	-14.19	20240307	88800	102.93	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
84	20240315	140241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180100	-2500	5	-1.37	67668182600	372308	49.04	183600	187000	180000	237000	127900	182600	181749.95	34.80	-81845	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91185	45.40	3.18	12	0.74	3967.00	56587.00	210000	20240307	-14.24	88800	20230322	102.82	210000	-14.24	20240307	124500	44.66	20240102	210000	-14.24	20240307	88800	102.82	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
85	20240315	130255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180700	-1900	5	-1.04	60902406900	334791	44.10	183600	187000	180100	237000	127900	182600	181908.75	34.80	-71056	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91488	45.55	3.19	12	0.66	3967.00	56587.00	210000	20240307	-13.95	88800	20230322	103.49	210000	-13.95	20240307	124500	45.14	20240102	210000	-13.95	20240307	88800	103.49	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
86	20240315	120256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180600	-2000	5	-1.10	54980563200	301978	39.77	183600	187000	180200	237000	127900	182600	182065.56	34.80	-61812	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91438	45.53	3.19	12	0.60	3967.00	56587.00	210000	20240307	-14.00	88800	20230322	103.38	210000	-14.00	20240307	124500	45.06	20240102	210000	-14.00	20240307	88800	103.38	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
87	20240315	110255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	181000	-1600	5	-0.88	48467920300	265919	35.02	183600	187000	180200	237000	127900	182600	182263.91	34.80	-53448	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91640	45.63	3.20	12	0.53	3967.00	56587.00	210000	20240307	-13.81	88800	20230322	103.83	210000	-13.81	20240307	124500	45.38	20240102	210000	-13.81	20240307	88800	103.83	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
88	20240315	100255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180800	-1800	5	-0.99	40360280300	221160	29.13	183600	187000	180200	237000	127900	182600	182492.88	34.80	-45325	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	91539	45.58	3.20	12	0.44	3967.00	56587.00	210000	20240307	-13.90	88800	20230322	103.60	210000	-13.90	20240307	124500	45.22	20240102	210000	-13.90	20240307	88800	103.60	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
89	20240315	090255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185000	2400	2	1.31	8903958900	48038	6.33	183600	187000	183500	237000	127900	182600	185437.34	34.80	3867	191133	186866	184333	180066	177533	185600	178800	2657	54400	5000	138770	100	1	50630000	93666	46.63	3.27	12	0.09	3967.00	56587.00	210000	20240307	-11.90	88800	20230322	108.33	210000	-11.90	20240307	124500	48.59	20240102	210000	-11.90	20240307	88800	108.33	20230322	1.02	N	012450	5000	2656 억	17617011	N	N	53	N	N
90	20240314	160252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	182600	-500	5	-0.27	139224440500	755243	89.34	184800	188600	181800	238000	128200	183100	184354.01	34.82	-26902	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	92450	46.03	3.23	12	1.49	3967.00	56587.00	210000	20240307	-13.05	88800	20230322	105.63	210000	-13.05	20240307	124500	46.67	20240102	210000	-13.05	20240307	88800	105.63	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	53	N	N
91	20240314	150254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183200	100	2	0.05	117368402800	635653	75.19	184800	188600	181800	238000	128200	183100	184642.85	34.82	-79541	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	92754	46.18	3.24	12	1.26	3967.00	56587.00	210000	20240307	-12.76	88800	20230322	106.31	210000	-12.76	20240307	124500	47.15	20240102	210000	-12.76	20240307	88800	106.31	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
92	20240314	140253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	182500	-600	5	-0.33	106991490900	578984	68.49	184800	188600	181800	238000	128200	183100	184792.51	34.82	-77386	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	92400	46.00	3.23	12	1.14	3967.00	56587.00	210000	20240307	-13.10	88800	20230322	105.52	210000	-13.10	20240307	124500	46.59	20240102	210000	-13.10	20240307	88800	105.52	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
93	20240314	130253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185800	2700	2	1.47	88210919000	476433	56.36	184800	188600	182600	238000	128200	183100	185149.69	34.82	-57069	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	94071	46.84	3.28	12	0.94	3967.00	56587.00	210000	20240307	-11.52	88800	20230322	109.23	210000	-11.52	20240307	124500	49.24	20240102	210000	-11.52	20240307	88800	109.23	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
94	20240314	120253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183000	-100	5	-0.05	75460163500	407389	48.19	184800	188600	182600	238000	128200	183100	185230.06	34.82	-56896	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	92653	46.13	3.23	12	0.80	3967.00	56587.00	210000	20240307	-12.86	88800	20230322	106.08	210000	-12.86	20240307	124500	46.99	20240102	210000	-12.86	20240307	88800	106.08	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
95	20240314	110254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184300	1200	2	0.66	65908636500	355259	42.02	184800	188600	182800	238000	128200	183100	185524.46	34.82	-41303	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	93311	46.46	3.26	12	0.70	3967.00	56587.00	210000	20240307	-12.24	88800	20230322	107.55	210000	-12.24	20240307	124500	48.03	20240102	210000	-12.24	20240307	88800	107.55	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
96	20240314	100255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184500	1400	2	0.76	55014531400	296193	35.04	184800	188600	182800	238000	128200	183100	185740.99	34.82	-37670	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	93412	46.51	3.26	12	0.59	3967.00	56587.00	210000	20240307	-12.14	88800	20230322	107.77	210000	-12.14	20240307	124500	48.19	20240102	210000	-12.14	20240307	88800	107.77	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
97	20240314	090253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188300	5200	2	2.84	11139137200	59818	7.08	184800	188500	184600	238000	128200	183100	186230.02	34.82	16358	192233	187666	183433	178866	174633	185550	176750	2657	54900	5000	139150	100	1	50630000	95336	47.47	3.33	12	0.12	3967.00	56587.00	210000	20240307	-10.33	88800	20230322	112.05	210000	-10.33	20240307	124500	51.24	20240102	210000	-10.33	20240307	88800	112.05	20230322	0.96	N	012450	5000	2656 억	17631151	N	N	223	N	N
98	20240313	160253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183100	-2200	5	-1.19	154501442000	840162	88.12	185800	188000	179200	240500	129800	185300	183894.81	34.83	6712	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	92704	46.16	3.24	12	1.66	3967.00	56587.00	210000	20240307	-12.81	88800	20230322	106.19	210000	-12.81	20240307	124500	47.07	20240102	210000	-12.81	20240307	88800	106.19	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	223	N	N
99	20240313	150251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183100	-2200	5	-1.19	144372130600	784728	82.30	185800	188000	179200	240500	129800	185300	183976.46	34.83	1418	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	92704	46.16	3.24	12	1.55	3967.00	56587.00	210000	20240307	-12.81	88800	20230322	106.19	210000	-12.81	20240307	124500	47.07	20240102	210000	-12.81	20240307	88800	106.19	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
100	20240313	140253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	180800	-4500	5	-2.43	124620569300	676574	70.96	185800	188000	179200	240500	129800	185300	184192.75	34.83	-6331	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	91539	45.58	3.20	12	1.34	3967.00	56587.00	210000	20240307	-13.90	88800	20230322	103.60	210000	-13.90	20240307	124500	45.22	20240102	210000	-13.90	20240307	88800	103.60	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
101	20240313	130255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	181600	-3700	5	-2.00	99447503800	537226	56.34	185800	188000	181200	240500	129800	185300	185112.81	34.83	-7724	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	91944	45.78	3.21	12	1.06	3967.00	56587.00	210000	20240307	-13.52	88800	20230322	104.50	210000	-13.52	20240307	124500	45.86	20240102	210000	-13.52	20240307	88800	104.50	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
102	20240313	120252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183800	-1500	5	-0.81	77845027700	418882	43.93	185800	188000	183700	240500	129800	185300	185840.62	34.83	-13186	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	93058	46.33	3.25	12	0.83	3967.00	56587.00	210000	20240307	-12.48	88800	20230322	106.98	210000	-12.48	20240307	124500	47.63	20240102	210000	-12.48	20240307	88800	106.98	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
103	20240313	110251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186400	1100	2	0.59	63691838600	342362	35.91	185800	188000	184000	240500	129800	185300	186037.59	34.83	-12323	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	94374	46.99	3.29	12	0.68	3967.00	56587.00	210000	20240307	-11.24	88800	20230322	109.91	210000	-11.24	20240307	124500	49.72	20240102	210000	-11.24	20240307	88800	109.91	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
104	20240313	100251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185700	400	2	0.22	44759807600	240393	25.21	185800	188000	184000	240500	129800	185300	186196.13	34.83	-12540	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	94020	46.81	3.28	12	0.47	3967.00	56587.00	210000	20240307	-11.57	88800	20230322	109.12	210000	-11.57	20240307	124500	49.16	20240102	210000	-11.57	20240307	88800	109.12	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
105	20240313	090252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186200	900	2	0.49	5802220400	31078	3.26	185800	187700	185600	240500	129800	185300	186721.05	34.83	39	198300	191800	187400	180900	176500	189600	178700	2657	55200	5000	140820	100	1	50630000	94273	46.94	3.29	12	0.06	3967.00	56587.00	210000	20240307	-11.33	88800	20230322	109.68	210000	-11.33	20240307	124500	49.56	20240102	210000	-11.33	20240307	88800	109.68	20230322	0.90	N	012450	5000	2656 억	17632849	N	N	204	N	N
106	20240312	160249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185300	-7700	5	-3.99	174984545700	945237	147.69	192700	193900	183000	250500	135100	193000	185119.60	34.70	63955	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93817	46.71	3.27	12	1.87	3967.00	56587.00	210000	20240307	-11.76	88800	20230322	108.67	210000	-11.76	20240307	124500	48.84	20240102	210000	-11.76	20240307	88800	108.67	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	204	N	N
107	20240312	150248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185300	-7700	5	-3.99	162996524400	880549	137.59	192700	193900	183000	250500	135100	193000	185105.25	34.70	63284	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93817	46.71	3.27	12	1.74	3967.00	56587.00	210000	20240307	-11.76	88800	20230322	108.67	210000	-11.76	20240307	124500	48.84	20240102	210000	-11.76	20240307	88800	108.67	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
108	20240312	140247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184100	-8900	5	-4.61	143745653500	776257	121.29	192700	193900	183000	250500	135100	193000	185175.00	34.70	38258	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93210	46.41	3.25	12	1.53	3967.00	56587.00	210000	20240307	-12.33	88800	20230322	107.32	210000	-12.33	20240307	124500	47.87	20240102	210000	-12.33	20240307	88800	107.32	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
109	20240312	130241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183400	-9600	5	-4.97	128662895900	694193	108.47	192700	193900	183000	250500	135100	193000	185338.49	34.70	22908	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	92855	46.23	3.24	12	1.37	3967.00	56587.00	210000	20240307	-12.67	88800	20230322	106.53	210000	-12.67	20240307	124500	47.31	20240102	210000	-12.67	20240307	88800	106.53	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
110	20240312	120249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184500	-8500	5	-4.40	109627387000	590610	92.28	192700	193900	183500	250500	135100	193000	185613.61	34.70	17714	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93412	46.51	3.26	12	1.17	3967.00	56587.00	210000	20240307	-12.14	88800	20230322	107.77	210000	-12.14	20240307	124500	48.19	20240102	210000	-12.14	20240307	88800	107.77	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
111	20240312	110249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	183700	-9300	5	-4.82	95234081700	512381	80.06	192700	193900	183500	250500	135100	193000	185861.73	34.70	-455	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93007	46.31	3.25	12	1.01	3967.00	56587.00	210000	20240307	-12.52	88800	20230322	106.87	210000	-12.52	20240307	124500	47.55	20240102	210000	-12.52	20240307	88800	106.87	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
112	20240312	100248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	184200	-8800	5	-4.56	71405522700	382876	59.82	192700	193900	183700	250500	135100	193000	186492.86	34.70	-13231	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	93260	46.43	3.26	12	0.76	3967.00	56587.00	210000	20240307	-12.29	88800	20230322	107.43	210000	-12.29	20240307	124500	47.95	20240102	210000	-12.29	20240307	88800	107.43	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
113	20240312	090249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	190400	-2600	5	-1.35	4575923800	23825	3.72	192700	193900	190100	250500	135100	193000	192052.46	34.70	-2909	205466	199232	195766	189532	186066	197500	187800	2657	57500	5000	146680	100	1	50630000	96400	48.00	3.36	12	0.05	3967.00	56587.00	210000	20240307	-9.33	88800	20230322	114.41	210000	-9.33	20240307	124500	52.93	20240102	210000	-9.33	20240307	88800	114.41	20230322	0.90	N	012450	5000	2656 억	17568330	N	N	65	N	N
114	20240311	160248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193000	-7000	5	-3.50	123637703900	634367	108.61	199000	202000	192300	260000	140000	200000	194897.46	34.78	-48842	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	97716	48.65	3.41	12	1.25	3967.00	56587.00	210000	20240307	-8.10	88800	20230322	117.34	210000	-8.10	20240307	124500	55.02	20240102	210000	-8.10	20240307	88800	117.34	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	65	N	N
115	20240311	150249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193300	-6700	5	-3.35	110458251000	566012	96.90	199000	202000	192900	260000	140000	200000	195147.36	34.78	-57211	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	97868	48.73	3.42	12	1.12	3967.00	56587.00	210000	20240307	-7.95	88800	20230322	117.68	210000	-7.95	20240307	124500	55.26	20240102	210000	-7.95	20240307	88800	117.68	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
116	20240311	140247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193300	-6700	5	-3.35	94663576900	484257	82.91	199000	202000	193100	260000	140000	200000	195477.28	34.78	-68239	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	97868	48.73	3.42	12	0.96	3967.00	56587.00	210000	20240307	-7.95	88800	20230322	117.68	210000	-7.95	20240307	124500	55.26	20240102	210000	-7.95	20240307	88800	117.68	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
117	20240311	130249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193800	-6200	5	-3.10	81201823300	414702	71.00	199000	202000	193200	260000	140000	200000	195802.43	34.78	-70346	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	98121	48.85	3.42	12	0.82	3967.00	56587.00	210000	20240307	-7.71	88800	20230322	118.24	210000	-7.71	20240307	124500	55.66	20240102	210000	-7.71	20240307	88800	118.24	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
118	20240311	120250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	195600	-4400	5	-2.20	70879776500	361660	61.92	199000	202000	193200	260000	140000	200000	195978.82	34.78	-56341	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	99032	49.31	3.46	12	0.71	3967.00	56587.00	210000	20240307	-6.86	88800	20230322	120.27	210000	-6.86	20240307	124500	57.11	20240102	210000	-6.86	20240307	88800	120.27	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
119	20240311	110247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	194700	-5300	5	-2.65	63515466800	323900	55.45	199000	202000	193200	260000	140000	200000	196089.69	34.78	-54416	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	98577	49.08	3.44	12	0.64	3967.00	56587.00	210000	20240307	-7.29	88800	20230322	119.26	210000	-7.29	20240307	124500	56.39	20240102	210000	-7.29	20240307	88800	119.26	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
120	20240311	100246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	195400	-4600	5	-2.30	46828318000	238829	40.89	199000	202000	193200	260000	140000	200000	196066.17	34.78	-50163	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	100	1	50630000	98931	49.26	3.45	12	0.47	3967.00	56587.00	210000	20240307	-6.95	88800	20230322	120.05	210000	-6.95	20240307	124500	56.95	20240102	210000	-6.95	20240307	88800	120.05	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
121	20240311	090245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	200000	0	3	0.00	4901890600	24518	4.20	199000	202000	198500	260000	140000	200000	199928.78	34.78	-5548	209200	204600	200900	196300	192600	202750	194450	2657	60000	5000	152000	500	1	50630000	101260	50.42	3.53	12	0.05	3967.00	56587.00	210000	20240307	-4.76	88800	20230322	125.23	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.91	N	012450	5000	2656 억	17610623	N	N	48	N	N
122	20240308	160247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	200000	0	3	0.00	116026566100	577698	56.71	203000	205500	197200	260000	140000	200000	200844.45	34.85	917	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	500	1	50630000	101260	50.42	3.53	12	1.14	3967.00	56587.00	210000	20240307	-4.76	88800	20230322	125.23	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	48	N	N
123	20240308	150246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	199800	-200	5	-0.10	106455268500	529872	52.02	203000	205500	197200	260000	140000	200000	200907.55	34.85	-1307	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	100	1	50630000	101159	50.37	3.53	12	1.05	3967.00	56587.00	210000	20240307	-4.86	88800	20230322	125.00	210000	-4.86	20240307	124500	60.48	20240102	210000	-4.86	20240307	88800	125.00	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
124	20240308	140246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	198700	-1300	5	-0.65	96185981700	478378	46.96	203000	205500	197200	260000	140000	200000	201066.94	34.85	3432	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	100	1	50630000	100602	50.09	3.51	12	0.94	3967.00	56587.00	210000	20240307	-5.38	88800	20230322	123.76	210000	-5.38	20240307	124500	59.60	20240102	210000	-5.38	20240307	88800	123.76	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
125	20240308	130245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	199300	-700	5	-0.35	82816901800	410894	40.34	203000	205500	198200	260000	140000	200000	201553.02	34.85	12257	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	100	1	50630000	100906	50.24	3.52	12	0.81	3967.00	56587.00	210000	20240307	-5.10	88800	20230322	124.44	210000	-5.10	20240307	124500	60.08	20240102	210000	-5.10	20240307	88800	124.44	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
126	20240308	120246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	199700	-300	5	-0.15	71387638900	353437	34.70	203000	205500	199700	260000	140000	200000	201981.32	34.85	15797	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	100	1	50630000	101108	50.34	3.53	12	0.70	3967.00	56587.00	210000	20240307	-4.90	88800	20230322	124.89	210000	-4.90	20240307	124500	60.40	20240102	210000	-4.90	20240307	88800	124.89	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
127	20240308	110245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	200000	0	3	0.00	64553473900	319298	31.35	203000	205500	199700	260000	140000	200000	202173.24	34.85	17814	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	500	1	50630000	101260	50.42	3.53	12	0.63	3967.00	56587.00	210000	20240307	-4.76	88800	20230322	125.23	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
128	20240308	100244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	201500	1500	2	0.75	45922077000	226308	22.22	203000	205500	200000	260000	140000	200000	202918.71	34.85	20723	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	500	1	50630000	102019	50.79	3.56	12	0.45	3967.00	56587.00	210000	20240307	-4.05	88800	20230322	126.91	210000	-4.05	20240307	124500	61.85	20240102	210000	-4.05	20240307	88800	126.91	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
129	20240308	090244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	202000	2000	2	1.00	6396142000	31453	3.09	203000	205000	201500	260000	140000	200000	203357.36	34.85	-556	216133	208066	201933	193866	187733	205000	190800	2657	60000	5000	152000	500	1	50630000	102273	50.92	3.57	12	0.06	3967.00	56587.00	210000	20240307	-3.81	88800	20230322	127.48	210000	-3.81	20240307	124500	62.25	20240102	210000	-3.81	20240307	88800	127.48	20230322	0.91	N	012450	5000	2656 억	17644888	N	N	1031	N	N
130	20240307	160245	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	200000	-4000	5	-1.96	204943357400	1013583	44.14	207000	210000	195800	265000	143000	204000	202197.55	34.84	-7471	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	101260	50.42	3.53	12	2.00	3967.00	56587.00	210000	20240307	-4.76	88300	20230302	126.50	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1031	N	N
131	20240307	150235	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	200000	-4000	5	-1.96	194302902300	960313	41.82	207000	210000	195800	265000	143000	204000	202332.59	34.84	-13329	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	101260	50.42	3.53	12	1.90	3967.00	56587.00	210000	20240307	-4.76	88300	20230302	126.50	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
132	20240307	140242	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	200500	-3500	5	-1.72	177812511600	877450	38.21	207000	210000	195800	265000	143000	204000	202646.62	34.84	-21375	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	101513	50.54	3.54	12	1.73	3967.00	56587.00	210000	20240307	-4.52	88300	20230302	127.07	210000	-4.52	20240307	124500	61.04	20240102	210000	-4.52	20240307	88800	125.79	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
133	20240307	130242	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	200000	-4000	5	-1.96	164999062200	813603	35.43	207000	210000	195800	265000	143000	204000	202800.20	34.84	-27383	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	101260	50.42	3.53	12	1.61	3967.00	56587.00	210000	20240307	-4.76	88300	20230302	126.50	210000	-4.76	20240307	124500	60.64	20240102	210000	-4.76	20240307	88800	125.23	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
134	20240307	120242	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	197200	-6800	5	-3.33	142154716000	698107	30.40	207000	210000	196300	265000	143000	204000	203628.74	34.84	-16014	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	100	1	50630000	99842	49.71	3.48	12	1.38	3967.00	56587.00	210000	20240307	-6.10	88300	20230302	123.33	210000	-6.10	20240307	124500	58.39	20240102	210000	-6.10	20240307	88800	122.07	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
135	20240307	110245	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	201500	-2500	5	-1.23	114828518500	560664	24.41	207000	210000	200500	265000	143000	204000	204808.33	34.84	-11758	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	102019	50.79	3.56	12	1.11	3967.00	56587.00	210000	20240307	-4.05	88300	20230302	128.20	210000	-4.05	20240307	124500	61.85	20240102	210000	-4.05	20240307	88800	126.91	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
136	20240307	100246	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	203500	-500	5	-0.25	86676475500	421010	18.33	207000	210000	201000	265000	143000	204000	205878.25	34.84	-24594	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	103032	51.30	3.60	12	0.83	3967.00	56587.00	210000	20240307	-3.10	88300	20230302	130.46	210000	-3.10	20240307	124500	63.45	20240102	210000	-3.10	20240307	88800	129.17	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
137	20240307	090242	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	202500	-1500	5	-0.74	14998928000	73152	3.19	207000	207500	201000	265000	143000	204000	205040.30	34.84	-18944	218333	211166	198333	191166	178333	214750	194750	2657	61000	5000	155040	500	1	50630000	102526	51.05	3.58	12	0.14	3967.00	56587.00	207500	20240307	-2.41	88300	20230302	129.33	207500	-2.41	20240307	124500	62.65	20240102	207500	-2.41	20240307	88800	128.04	20230322	0.85	N	012450	5000	2656 억	17637601	N	N	1161	N	N
138	20240306	160242	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	204000	18700	2	10.09	453752060000	2287293	342.32	185500	205500	185500	240500	129800	185300	198376.85	34.64	99311	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	500	1	50630000	103285	51.42	3.61	12	4.52	3967.00	56587.00	205500	20240306	-0.73	88300	20230302	131.03	205500	-0.73	20240306	124500	63.86	20240102	205500	-0.73	20240306	88800	129.73	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	1161	N	N
139	20240306	150243	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	204000	18700	2	10.09	426891904000	2155545	322.60	185500	205500	185500	240500	129800	185300	198048.76	34.64	117712	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	500	1	50630000	103285	51.42	3.61	12	4.26	3967.00	56587.00	205500	20240306	-0.73	88300	20230302	131.03	205500	-0.73	20240306	124500	63.86	20240102	205500	-0.73	20240306	88800	129.73	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
140	20240306	140241	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	201500	16200	2	8.74	372586329000	1888813	282.68	185500	205000	185500	240500	129800	185300	197265.03	34.64	83194	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	500	1	50630000	102019	50.79	3.56	12	3.73	3967.00	56587.00	205000	20240306	-1.71	88300	20230302	128.20	205000	-1.71	20240306	124500	61.85	20240102	205000	-1.71	20240306	88800	126.91	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
141	20240306	130243	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	203000	17700	2	9.55	311521913700	1586759	237.48	185500	204500	185500	240500	129800	185300	196331.98	34.64	84511	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	500	1	50630000	102779	51.17	3.59	12	3.13	3967.00	56587.00	204500	20240306	-0.73	88300	20230302	129.90	204500	-0.73	20240306	124500	63.05	20240102	204500	-0.73	20240306	88800	128.60	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
142	20240306	120244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	197800	12500	2	6.75	235211142000	1205386	180.40	185500	198500	185500	240500	129800	185300	195140.58	34.64	45630	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	100	1	50630000	100146	49.86	3.50	12	2.38	3967.00	56587.00	203000	20240229	-2.56	88300	20230302	124.01	203000	-2.56	20240229	124500	58.88	20240102	203000	-2.56	20240229	88800	122.75	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
143	20240306	110243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	195300	10000	2	5.40	210882522000	1081510	161.86	185500	198500	185500	240500	129800	185300	194996.79	34.64	22113	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	100	1	50630000	98880	49.23	3.45	12	2.14	3967.00	56587.00	203000	20240229	-3.79	88300	20230302	121.18	203000	-3.79	20240229	124500	56.87	20240102	203000	-3.79	20240229	88800	119.93	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
144	20240306	100240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	196000	10700	2	5.77	161297374100	828029	123.92	185500	198500	185500	240500	129800	185300	194806.78	34.64	26885	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	100	1	50630000	99235	49.41	3.46	12	1.64	3967.00	56587.00	203000	20240229	-3.45	88300	20230302	121.97	203000	-3.45	20240229	124500	57.43	20240102	203000	-3.45	20240229	88800	120.72	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
145	20240306	090243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	193800	8500	2	4.59	20147345600	105572	15.80	185500	193800	185500	240500	129800	185300	190886.00	34.64	34218	194966	190132	187066	182232	179166	188600	180700	2657	55200	5000	140820	100	1	50630000	98121	48.85	3.42	12	0.21	3967.00	56587.00	203000	20240229	-4.53	88300	20230302	119.48	203000	-4.53	20240229	124500	55.66	20240102	203000	-4.53	20240229	88800	118.24	20230322	0.84	N	012450	5000	2656 억	17537790	N	N	0	N	N
146	20240305	160241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185300	-2300	5	-1.23	124578611000	664640	84.22	186100	191900	184000	243500	131400	187600	187440.33	34.62	36766	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	93817	46.71	3.27	12	1.31	3967.00	56587.00	203000	20240229	-8.72	87100	20230227	112.74	203000	-8.72	20240229	124500	48.84	20240102	203000	-8.72	20240229	88800	108.67	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
147	20240305	150244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185300	-2300	5	-1.23	114119276200	608253	77.07	186100	191900	184000	243500	131400	187600	187618.13	34.62	18105	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	93817	46.71	3.27	12	1.20	3967.00	56587.00	203000	20240229	-8.72	87100	20230227	112.74	203000	-8.72	20240229	124500	48.84	20240102	203000	-8.72	20240229	88800	108.67	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
148	20240305	140238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	185500	-2100	5	-1.12	96559945700	513243	65.03	186100	191900	185200	243500	131400	187600	188137.64	34.62	-10992	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	93919	46.76	3.28	12	1.01	3967.00	56587.00	203000	20240229	-8.62	87100	20230227	112.97	203000	-8.62	20240229	124500	49.00	20240102	203000	-8.62	20240229	88800	108.90	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
149	20240305	130240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186200	-1400	5	-0.75	83810739900	444601	56.33	186100	191900	185800	243500	131400	187600	188509.21	34.62	-14015	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	94273	46.94	3.29	12	0.88	3967.00	56587.00	203000	20240229	-8.28	87100	20230227	113.78	203000	-8.28	20240229	124500	49.56	20240102	203000	-8.28	20240229	88800	109.68	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
150	20240305	120240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186900	-700	5	-0.37	73644802100	390048	49.42	186100	191900	186000	243500	131400	187600	188811.79	34.62	-14660	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	94627	47.11	3.30	12	0.77	3967.00	56587.00	203000	20240229	-7.93	87100	20230227	114.58	203000	-7.93	20240229	124500	50.12	20240102	203000	-7.93	20240229	88800	110.47	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
151	20240305	110241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	187500	-100	5	-0.05	62193957200	328836	41.67	186100	191900	186000	243500	131400	187600	189136.98	34.62	-16407	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	94931	47.26	3.31	12	0.65	3967.00	56587.00	203000	20240229	-7.64	87100	20230227	115.27	203000	-7.64	20240229	124500	50.60	20240102	203000	-7.64	20240229	88800	111.15	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
152	20240305	100240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	189900	2300	2	1.23	47671285700	251613	31.88	186100	191900	186000	243500	131400	187600	189468.00	34.62	-5591	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	96146	47.87	3.36	12	0.50	3967.00	56587.00	203000	20240229	-6.45	87100	20230227	118.03	203000	-6.45	20240229	124500	52.53	20240102	203000	-6.45	20240229	88800	113.85	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
153	20240305	090240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186700	-900	5	-0.48	4703164700	25102	3.18	186100	189000	186000	243500	131400	187600	187355.23	34.62	-5181	196400	192000	188600	184200	180800	190300	182500	2657	55900	5000	142570	100	1	50630000	94526	47.06	3.30	12	0.05	3967.00	56587.00	203000	20240229	-8.03	87100	20230227	114.35	203000	-8.03	20240229	124500	49.96	20240102	203000	-8.03	20240229	88800	110.25	20230322	0.79	N	012450	5000	2656 억	17527014	N	N	9	N	N
154	20240304	160240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	187600	100	2	0.05	147658661000	782554	48.53	190000	193000	185200	243500	131300	187500	188689.94	34.52	1633	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	94982	47.29	3.32	12	1.55	3967.00	56587.00	203000	20240229	-7.59	87100	20230227	115.38	203000	-7.59	20240229	124500	50.68	20240102	203000	-7.59	20240229	88800	111.26	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	9	N	N
155	20240304	150239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188000	500	2	0.27	137775880300	729912	45.27	190000	193000	185200	243500	131300	187500	188756.94	34.52	-1827	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	95184	47.39	3.32	12	1.44	3967.00	56587.00	203000	20240229	-7.39	87100	20230227	115.84	203000	-7.39	20240229	124500	51.00	20240102	203000	-7.39	20240229	88800	111.71	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
156	20240304	140228	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188800	1300	2	0.69	122917950500	650968	40.37	190000	193000	185200	243500	131300	187500	188823.46	34.52	-3366	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	95589	47.59	3.34	12	1.29	3967.00	56587.00	203000	20240229	-7.00	87100	20230227	116.76	203000	-7.00	20240229	124500	51.65	20240102	203000	-7.00	20240229	88800	112.61	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
157	20240304	130238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186000	-1500	5	-0.80	106152997400	561520	34.82	190000	193000	185200	243500	131300	187500	189045.96	34.52	-8415	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	94172	46.89	3.29	12	1.11	3967.00	56587.00	203000	20240229	-8.37	87100	20230227	113.55	203000	-8.37	20240229	124500	49.40	20240102	203000	-8.37	20240229	88800	109.46	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
158	20240304	120229	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	187900	400	2	0.21	89896201800	474619	29.43	190000	193000	185200	243500	131300	187500	189407.32	34.52	-10603	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	95134	47.37	3.32	12	0.94	3967.00	56587.00	203000	20240229	-7.44	87100	20230227	115.73	203000	-7.44	20240229	124500	50.92	20240102	203000	-7.44	20240229	88800	111.60	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
159	20240304	110237	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	188700	1200	2	0.64	79921837900	421759	26.16	190000	193000	185200	243500	131300	187500	189496.74	34.52	-14689	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	95539	47.57	3.33	12	0.83	3967.00	56587.00	203000	20240229	-7.04	87100	20230227	116.65	203000	-7.04	20240229	124500	51.57	20240102	203000	-7.04	20240229	88800	112.50	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
160	20240304	100237	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	190000	2500	2	1.33	57110052200	301799	18.72	190000	193000	185200	243500	131300	187500	189232.42	34.52	-7862	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	96197	47.90	3.36	12	0.60	3967.00	56587.00	203000	20240229	-6.40	87100	20230227	118.14	203000	-6.40	20240229	124500	52.61	20240102	203000	-6.40	20240229	88800	113.96	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N
161	20240304	090238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	190900	3400	2	1.81	11839025400	61900	3.84	190000	193000	189900	243500	131300	187500	191264.10	34.52	-2829	209033	198266	192233	181466	175433	195250	178450	2657	56000	5000	142500	100	1	50630000	96653	48.12	3.37	12	0.12	3967.00	56587.00	203000	20240229	-5.96	87100	20230227	119.17	203000	-5.96	20240229	124500	53.33	20240102	203000	-5.96	20240229	88800	114.98	20230322	0.86	N	012450	5000	2656 억	17478349	N	N	100	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History