KissMeData/012450/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 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	160311	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	249500	14500	2	6.17	192674886000	788391	199.44	236500	250000	231000	305500	164500	235000	244383.60	36.49	0	85759	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	126322	15.45	3.58	12	1.56	16147.00	69732.00	256000	20240619	-2.54	90200	20231023	176.61	256000	-2.54	20240619	124500	100.40	20240102	256000	-2.54	20240619	90200	176.61	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	727	N	N
3	20240628	150311	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247500	12500	2	5.32	152812844000	628258	158.93	236500	248000	231000	305500	164500	235000	243233.68	36.49	0	30967	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	125309	15.33	3.55	12	1.24	16147.00	69732.00	256000	20240619	-3.32	90200	20231023	174.39	256000	-3.32	20240619	124500	98.80	20240102	256000	-3.32	20240619	90200	174.39	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
4	20240628	140310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	6500	2	2.77	114115968500	470291	118.97	236500	247000	231000	305500	164500	235000	242651.00	36.49	0	-22875	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	122271	14.96	3.46	12	0.93	16147.00	69732.00	256000	20240619	-5.66	90200	20231023	167.74	256000	-5.66	20240619	124500	93.98	20240102	256000	-5.66	20240619	90200	167.74	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
5	20240628	130310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	242500	7500	2	3.19	106739306000	439849	111.27	236500	247000	231000	305500	164500	235000	242674.01	36.49	0	-19642	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	122778	15.02	3.48	12	0.87	16147.00	69732.00	256000	20240619	-5.27	90200	20231023	168.85	256000	-5.27	20240619	124500	94.78	20240102	256000	-5.27	20240619	90200	168.85	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
6	20240628	120309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	6500	2	2.77	99305165500	408981	103.46	236500	247000	231000	305500	164500	235000	242812.72	36.49	0	-13525	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	122271	14.96	3.46	12	0.81	16147.00	69732.00	256000	20240619	-5.66	90200	20231023	167.74	256000	-5.66	20240619	124500	93.98	20240102	256000	-5.66	20240619	90200	167.74	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
7	20240628	110307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	245000	10000	2	4.26	88527895500	364567	92.23	236500	247000	231000	305500	164500	235000	242831.97	36.49	0	-7932	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	124044	15.17	3.51	12	0.72	16147.00	69732.00	256000	20240619	-4.30	90200	20231023	171.62	256000	-4.30	20240619	124500	96.79	20240102	256000	-4.30	20240619	90200	171.62	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
8	20240628	100305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247000	12000	2	5.11	66658297500	275420	69.67	236500	247000	231000	305500	164500	235000	242026.21	36.49	0	3528	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	125056	15.30	3.54	12	0.54	16147.00	69732.00	256000	20240619	-3.52	90200	20231023	173.84	256000	-3.52	20240619	124500	98.39	20240102	256000	-3.52	20240619	90200	173.84	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
9	20240628	090305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-2000	5	-0.85	5453415500	23321	5.90	236500	236500	231000	305500	164500	235000	233837.42	36.49	0	-11967	242333	238666	232833	229166	223333	240500	231000	2657	70500	5000	173900	500	1	50630000	117968	14.43	3.34	12	0.05	16147.00	69732.00	256000	20240619	-8.98	90200	20231023	158.31	256000	-8.98	20240619	124500	87.15	20240102	256000	-8.98	20240619	90200	158.31	20231023	0.90	N	012450	5000	2656 억	18476176	N	N	1145	N	N
10	20240627	160300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	235000	5500	2	2.40	91436426000	392739	144.32	227500	236500	227000	298000	161000	229500	232814.07	36.41	0	-41100	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	118981	14.55	3.37	12	0.78	16147.00	69732.00	256000	20240619	-8.20	90200	20231023	160.53	256000	-8.20	20240619	124500	88.76	20240102	256000	-8.20	20240619	90200	160.53	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	1145	N	N
11	20240627	150307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	235000	5500	2	2.40	82218121000	353507	129.90	227500	236500	227000	298000	161000	229500	232579.36	36.41	0	-43776	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	118981	14.55	3.37	12	0.70	16147.00	69732.00	256000	20240619	-8.20	90200	20231023	160.53	256000	-8.20	20240619	124500	88.76	20240102	256000	-8.20	20240619	90200	160.53	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
12	20240627	140304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	235000	5500	2	2.40	66016330500	284732	104.63	227500	236000	227000	298000	161000	229500	231855.11	36.41	0	-35668	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	118981	14.55	3.37	12	0.56	16147.00	69732.00	256000	20240619	-8.20	90200	20231023	160.53	256000	-8.20	20240619	124500	88.76	20240102	256000	-8.20	20240619	90200	160.53	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
13	20240627	130304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	3500	2	1.53	52109737000	225396	82.83	227500	236000	227000	298000	161000	229500	231192.69	36.41	0	-35554	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	117968	14.43	3.34	12	0.45	16147.00	69732.00	256000	20240619	-8.98	90200	20231023	158.31	256000	-8.98	20240619	124500	87.15	20240102	256000	-8.98	20240619	90200	158.31	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
14	20240627	120306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	3000	2	1.31	33837033000	147295	54.13	227500	232500	227000	298000	161000	229500	229723.04	36.41	0	-27164	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	117715	14.40	3.33	12	0.29	16147.00	69732.00	256000	20240619	-9.18	90200	20231023	157.76	256000	-9.18	20240619	124500	86.75	20240102	256000	-9.18	20240619	90200	157.76	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
15	20240627	110306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229000	-500	5	-0.22	26500812500	115466	42.43	227500	232500	227000	298000	161000	229500	229511.84	36.41	0	-25452	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	115943	14.18	3.28	12	0.23	16147.00	69732.00	256000	20240619	-10.55	90200	20231023	153.88	256000	-10.55	20240619	124500	83.94	20240102	256000	-10.55	20240619	90200	153.88	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
16	20240627	100305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	228000	-1500	5	-0.65	18498220000	80477	29.57	227500	232500	227000	298000	161000	229500	229857.68	36.41	0	-15850	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	115436	14.12	3.27	12	0.16	16147.00	69732.00	256000	20240619	-10.94	90200	20231023	152.77	256000	-10.94	20240619	124500	83.13	20240102	256000	-10.94	20240619	90200	152.77	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
17	20240627	090304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	228500	-1000	5	-0.44	2778080500	12186	4.48	227500	230000	227000	298000	161000	229500	227960.36	36.41	0	-3078	236166	232832	229666	226332	223166	231250	224750	2657	68500	5000	169830	500	1	50630000	115690	14.15	3.28	12	0.02	16147.00	69732.00	256000	20240619	-10.74	90200	20231023	153.33	256000	-10.74	20240619	124500	83.53	20240102	256000	-10.74	20240619	90200	153.33	20231023	0.89	N	012450	5000	2656 억	18434445	N	N	29	N	N
18	20240626	160305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	-3000	5	-1.29	61589164000	269004	82.54	232000	233000	226500	302000	163000	232500	228950.76	36.43	0	-13471	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	116196	14.21	3.29	12	0.53	16147.00	69732.00	256000	20240619	-10.35	90200	20231023	154.43	256000	-10.35	20240619	124500	84.34	20240102	256000	-10.35	20240619	90200	154.43	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	29	N	N
19	20240626	150305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	230500	-2000	5	-0.86	54678773500	238917	73.31	232000	233000	226500	302000	163000	232500	228860.88	36.43	0	-21454	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	116702	14.28	3.31	12	0.47	16147.00	69732.00	256000	20240619	-9.96	90200	20231023	155.54	256000	-9.96	20240619	124500	85.14	20240102	256000	-9.96	20240619	90200	155.54	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
20	20240626	140305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229000	-3500	5	-1.51	45525860500	198931	61.04	232000	233000	226500	302000	163000	232500	228852.43	36.43	0	-31717	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	115943	14.18	3.28	12	0.39	16147.00	69732.00	256000	20240619	-10.55	90200	20231023	153.88	256000	-10.55	20240619	124500	83.94	20240102	256000	-10.55	20240619	90200	153.88	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
21	20240626	130306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229000	-3500	5	-1.51	41115028000	179632	55.12	232000	233000	226500	302000	163000	232500	228884.66	36.43	0	-27643	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	115943	14.18	3.28	12	0.35	16147.00	69732.00	256000	20240619	-10.55	90200	20231023	153.88	256000	-10.55	20240619	124500	83.94	20240102	256000	-10.55	20240619	90200	153.88	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
22	20240626	120304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	230000	-2500	5	-1.08	35904148500	156888	48.14	232000	233000	226500	302000	163000	232500	228851.99	36.43	0	-18922	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	116449	14.24	3.30	12	0.31	16147.00	69732.00	256000	20240619	-10.16	90200	20231023	154.99	256000	-10.16	20240619	124500	84.74	20240102	256000	-10.16	20240619	90200	154.99	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
23	20240626	110305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	-3000	5	-1.29	31888710000	139408	42.77	232000	233000	226500	302000	163000	232500	228743.62	36.43	0	-20230	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	116196	14.21	3.29	12	0.28	16147.00	69732.00	256000	20240619	-10.35	90200	20231023	154.43	256000	-10.35	20240619	124500	84.34	20240102	256000	-10.35	20240619	90200	154.43	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
24	20240626	100304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227000	-5500	5	-2.37	25493973000	111376	34.17	232000	233000	226500	302000	163000	232500	228899.90	36.43	0	-21786	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	114930	14.06	3.26	12	0.22	16147.00	69732.00	256000	20240619	-11.33	90200	20231023	151.66	256000	-11.33	20240619	124500	82.33	20240102	256000	-11.33	20240619	90200	151.66	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
25	20240626	090304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	228500	-4000	5	-1.72	4025125500	17459	5.36	232000	233000	228000	302000	163000	232500	230546.75	36.43	0	-5619	243500	238000	234500	229000	225500	236250	227250	2657	69500	5000	172050	500	1	50630000	115690	14.15	3.28	12	0.03	16147.00	69732.00	256000	20240619	-10.74	90200	20231023	153.33	256000	-10.74	20240619	124500	83.53	20240102	256000	-10.74	20240619	90200	153.33	20231023	0.91	N	012450	5000	2656 억	18443143	N	N	50	N	N
26	20240625	160303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-3500	5	-1.48	75048150500	320233	118.41	238000	240000	231000	306500	165500	236000	234356.78	36.51	4098	-24065	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	117715	14.40	3.33	12	0.63	16147.00	69732.00	256000	20240619	-9.18	90200	20231023	157.76	256000	-9.18	20240619	124500	86.75	20240102	256000	-9.18	20240619	90200	157.76	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	50	N	N
27	20240625	150304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-3500	5	-1.48	66747782500	284551	105.21	238000	240000	231000	306500	165500	236000	234570.40	36.51	4098	-27904	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	117715	14.40	3.33	12	0.56	16147.00	69732.00	256000	20240619	-9.18	90200	20231023	157.76	256000	-9.18	20240619	124500	86.75	20240102	256000	-9.18	20240619	90200	157.76	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
28	20240625	140304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	-2000	5	-0.85	59474767500	253338	93.67	238000	240000	231000	306500	165500	236000	234762.64	36.51	4098	-27950	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	118474	14.49	3.36	12	0.50	16147.00	69732.00	256000	20240619	-8.59	90200	20231023	159.42	256000	-8.59	20240619	124500	87.95	20240102	256000	-8.59	20240619	90200	159.42	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
29	20240625	130304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233500	-2500	5	-1.06	51930377000	220972	81.71	238000	240000	231000	306500	165500	236000	235007.15	36.51	4098	-26305	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	118221	14.46	3.35	12	0.44	16147.00	69732.00	256000	20240619	-8.79	90200	20231023	158.87	256000	-8.79	20240619	124500	87.55	20240102	256000	-8.79	20240619	90200	158.87	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
30	20240625	120306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	-2000	5	-0.85	48183887000	204972	75.79	238000	240000	231000	306500	165500	236000	235073.75	36.51	4098	-21944	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	118474	14.49	3.36	12	0.40	16147.00	69732.00	256000	20240619	-8.59	90200	20231023	159.42	256000	-8.59	20240619	124500	87.95	20240102	256000	-8.59	20240619	90200	159.42	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
31	20240625	110308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	-2000	5	-0.85	43190252500	183681	67.92	238000	240000	231000	306500	165500	236000	235135.51	36.51	4098	-16271	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	118474	14.49	3.36	12	0.36	16147.00	69732.00	256000	20240619	-8.59	90200	20231023	159.42	256000	-8.59	20240619	124500	87.95	20240102	256000	-8.59	20240619	90200	159.42	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
32	20240625	100303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-3000	5	-1.27	33225093000	141005	52.14	238000	240000	231000	306500	165500	236000	235629.61	36.51	4098	-9495	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	117968	14.43	3.34	12	0.28	16147.00	69732.00	256000	20240619	-8.98	90200	20231023	158.31	256000	-8.98	20240619	124500	87.15	20240102	256000	-8.98	20240619	90200	158.31	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
33	20240625	090303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239000	3000	2	1.27	5979377500	25059	9.27	238000	240000	236500	306500	165500	236000	238652.09	36.51	4098	2524	244000	240000	237500	233500	231000	238750	232250	2657	70500	5000	174640	500	1	50630000	121006	14.80	3.43	12	0.05	16147.00	69732.00	256000	20240619	-6.64	90200	20231023	164.97	256000	-6.64	20240619	124500	91.97	20240102	256000	-6.64	20240619	90200	164.97	20231023	0.88	N	012450	5000	2656 억	18485426	N	N	73	N	N
34	20240624	160303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	0	3	0.00	63128679500	265755	39.07	236500	241500	235000	306500	165500	236000	237551.64	36.52	0	-13994	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119487	14.62	3.38	12	0.52	16147.00	69732.00	256000	20240619	-7.81	90200	20231023	161.64	256000	-7.81	20240619	124500	89.56	20240102	256000	-7.81	20240619	90200	161.64	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	73	N	N
35	20240624	150304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237000	1000	2	0.42	55011324500	231387	34.02	236500	241500	235000	306500	165500	236000	237748.53	36.52	0	-15034	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119993	14.68	3.40	12	0.46	16147.00	69732.00	256000	20240619	-7.42	90200	20231023	162.75	256000	-7.42	20240619	124500	90.36	20240102	256000	-7.42	20240619	90200	162.75	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
36	20240624	140304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	500	2	0.21	50312583000	211513	31.10	236500	241500	235000	306500	165500	236000	237872.94	36.52	0	-12983	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119740	14.65	3.39	12	0.42	16147.00	69732.00	256000	20240619	-7.62	90200	20231023	162.20	256000	-7.62	20240619	124500	89.96	20240102	256000	-7.62	20240619	90200	162.20	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
37	20240624	130303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	0	3	0.00	45649146000	191820	28.20	236500	241500	235000	306500	165500	236000	237982.59	36.52	0	-10461	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119487	14.62	3.38	12	0.38	16147.00	69732.00	256000	20240619	-7.81	90200	20231023	161.64	256000	-7.81	20240619	124500	89.56	20240102	256000	-7.81	20240619	90200	161.64	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
38	20240624	120304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	500	2	0.21	43360057000	182145	26.78	236500	241500	235000	306500	165500	236000	238056.25	36.52	0	-8818	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119740	14.65	3.39	12	0.36	16147.00	69732.00	256000	20240619	-7.62	90200	20231023	162.20	256000	-7.62	20240619	124500	89.96	20240102	256000	-7.62	20240619	90200	162.20	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
39	20240624	110304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237000	1000	2	0.42	39588533500	166208	24.44	236500	241500	235000	306500	165500	236000	238191.17	36.52	0	-6356	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	119993	14.68	3.40	12	0.33	16147.00	69732.00	256000	20240619	-7.42	90200	20231023	162.75	256000	-7.42	20240619	124500	90.36	20240102	256000	-7.42	20240619	90200	162.75	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
40	20240624	100304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238000	2000	2	0.85	30517801000	127838	18.79	236500	241500	235500	306500	165500	236000	238729.71	36.52	0	1139	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	120499	14.74	3.41	12	0.25	16147.00	69732.00	256000	20240619	-7.03	90200	20231023	163.86	256000	-7.03	20240619	124500	91.16	20240102	256000	-7.03	20240619	90200	163.86	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
41	20240624	090305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239000	3000	2	1.27	4185706500	17669	2.60	236500	239000	235500	306500	165500	236000	236913.06	36.52	0	-5360	261333	248666	241333	228666	221333	245000	225000	2657	70500	5000	174640	500	1	50630000	121006	14.80	3.43	12	0.03	16147.00	69732.00	256000	20240619	-6.64	90200	20231023	164.97	256000	-6.64	20240619	124500	91.97	20240102	256000	-6.64	20240619	90200	164.97	20231023	0.84	N	012450	5000	2656 억	18491360	N	N	544	N	N
42	20240621	160256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	-12000	5	-4.84	160281285000	671556	89.74	248500	254000	234000	322000	174000	248000	238666.45	36.78	0	-72249	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119487	14.62	3.38	12	1.33	16147.00	69732.00	256000	20240619	-7.81	90200	20231023	161.64	256000	-7.81	20240619	124500	89.56	20240102	256000	-7.81	20240619	90200	161.64	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	544	N	N
43	20240621	150255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	-11500	5	-4.64	132354413500	553184	73.92	248500	254000	234000	322000	174000	248000	239248.09	36.78	0	-110628	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119740	14.65	3.39	12	1.09	16147.00	69732.00	256000	20240619	-7.62	90200	20231023	162.20	256000	-7.62	20240619	124500	89.96	20240102	256000	-7.62	20240619	90200	162.20	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
44	20240621	140256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	-12000	5	-4.84	121462152000	507033	67.75	248500	254000	234000	322000	174000	248000	239542.92	36.78	0	-109462	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119487	14.62	3.38	12	1.00	16147.00	69732.00	256000	20240619	-7.81	90200	20231023	161.64	256000	-7.81	20240619	124500	89.56	20240102	256000	-7.81	20240619	90200	161.64	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
45	20240621	130256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237000	-11000	5	-4.44	114449669000	477355	63.79	248500	254000	234000	322000	174000	248000	239745.73	36.78	0	-99968	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119993	14.68	3.40	12	0.94	16147.00	69732.00	256000	20240619	-7.42	90200	20231023	162.75	256000	-7.42	20240619	124500	90.36	20240102	256000	-7.42	20240619	90200	162.75	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
46	20240621	120258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	-11500	5	-4.64	107192928500	446675	59.69	248500	254000	234000	322000	174000	248000	239966.96	36.78	0	-94717	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119740	14.65	3.39	12	0.88	16147.00	69732.00	256000	20240619	-7.62	90200	20231023	162.20	256000	-7.62	20240619	124500	89.96	20240102	256000	-7.62	20240619	90200	162.20	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
47	20240621	110257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	-11500	5	-4.64	82799348500	343147	45.85	248500	254000	235500	322000	174000	248000	241280.24	36.78	0	-53524	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	119740	14.65	3.39	12	0.68	16147.00	69732.00	256000	20240619	-7.62	90200	20231023	162.20	256000	-7.62	20240619	124500	89.96	20240102	256000	-7.62	20240619	90200	162.20	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
48	20240621	100256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239000	-9000	5	-3.63	66588716500	274993	36.75	248500	254000	235500	322000	174000	248000	242131.84	36.78	0	-37145	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	121006	14.80	3.43	12	0.54	16147.00	69732.00	256000	20240619	-6.64	90200	20231023	164.97	256000	-6.64	20240619	124500	91.97	20240102	256000	-6.64	20240619	90200	164.97	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
49	20240621	090257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	249000	1000	2	0.40	13189895500	52506	7.02	248500	254000	248500	322000	174000	248000	251251.24	36.78	0	5167	262000	255000	248500	241500	235000	251750	238250	2657	74000	5000	183520	500	1	50630000	126069	15.42	3.57	12	0.10	16147.00	69732.00	256000	20240619	-2.73	90200	20231023	176.05	256000	-2.73	20240619	124500	100.00	20240102	256000	-2.73	20240619	90200	176.05	20231023	0.85	N	012450	5000	2656 억	18621392	N	N	220	N	N
50	20240620	160256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	248000	-3000	5	-1.20	184592527000	743936	43.78	253500	255500	242000	326000	176000	251000	248128.71	36.95	0	-141260	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	125562	15.36	3.56	12	1.47	16147.00	69732.00	256000	20240619	-3.12	90200	20231023	174.94	256000	-3.12	20240619	124500	99.20	20240102	256000	-3.12	20240619	90200	174.94	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	220	N	N
51	20240620	150256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247500	-3500	5	-1.39	177479523500	715238	42.09	253500	255500	242000	326000	176000	251000	248139.42	36.95	0	-137886	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	125309	15.33	3.55	12	1.41	16147.00	69732.00	256000	20240619	-3.32	90200	20231023	174.39	256000	-3.32	20240619	124500	98.80	20240102	256000	-3.32	20240619	90200	174.39	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
52	20240620	140256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	250000	-1000	5	-0.40	162610443000	655379	38.57	253500	255500	242000	326000	176000	251000	248115.45	36.95	0	-123272	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	126575	15.48	3.59	12	1.29	16147.00	69732.00	256000	20240619	-2.34	90200	20231023	177.16	256000	-2.34	20240619	124500	100.80	20240102	256000	-2.34	20240619	90200	177.16	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
53	20240620	130256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	249000	-2000	5	-0.80	139980960500	565020	33.25	253500	255500	242000	326000	176000	251000	247743.56	36.95	0	-111393	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	126069	15.42	3.57	12	1.12	16147.00	69732.00	256000	20240619	-2.73	90200	20231023	176.05	256000	-2.73	20240619	124500	100.00	20240102	256000	-2.73	20240619	90200	176.05	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
54	20240620	120256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	246000	-5000	5	-1.99	132478975000	534711	31.47	253500	255500	242000	326000	176000	251000	247756.43	36.95	0	-114237	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	124550	15.24	3.53	12	1.06	16147.00	69732.00	256000	20240619	-3.91	90200	20231023	172.73	256000	-3.91	20240619	124500	97.59	20240102	256000	-3.91	20240619	90200	172.73	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
55	20240620	110257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	246000	-5000	5	-1.99	123145205000	496737	29.23	253500	255500	242000	326000	176000	251000	247906.55	36.95	0	-107354	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	124550	15.24	3.53	12	0.98	16147.00	69732.00	256000	20240619	-3.91	90200	20231023	172.73	256000	-3.91	20240619	124500	97.59	20240102	256000	-3.91	20240619	90200	172.73	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
56	20240620	100257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	248500	-2500	5	-1.00	108972023500	439332	25.86	253500	255500	242000	326000	176000	251000	248038.41	36.95	0	-99994	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	125816	15.39	3.56	12	0.87	16147.00	69732.00	256000	20240619	-2.93	90200	20231023	175.50	256000	-2.93	20240619	124500	99.60	20240102	256000	-2.93	20240619	90200	175.50	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
57	20240620	090258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	251500	500	2	0.20	29892729000	118024	6.95	253500	255500	251000	326000	176000	251000	253282.00	36.95	0	-23933	269666	260332	246666	237332	223666	265000	242000	2657	75000	5000	185740	500	1	50630000	127334	15.58	3.61	12	0.23	16147.00	69732.00	256000	20240619	-1.76	90200	20231023	178.82	256000	-1.76	20240619	124500	102.01	20240102	256000	-1.76	20240619	90200	178.82	20231023	0.82	N	012450	5000	2656 억	18707631	N	N	2070	N	N
58	20240619	160255	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	251000	18500	2	7.96	414507641500	1669005	366.17	234500	256000	233000	302000	163000	232500	248348.65	36.71	0	205555	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	127081	15.54	3.60	12	3.30	16147.00	69732.00	256000	20240619	-1.95	90200	20231023	178.27	256000	-1.95	20240619	124500	101.61	20240102	256000	-1.95	20240619	90200	178.27	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	2070	N	N
59	20240619	150254	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	251000	18500	2	7.96	386872833000	1558918	342.02	234500	256000	233000	302000	163000	232500	248167.85	36.71	0	177567	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	127081	15.54	3.60	12	3.08	16147.00	69732.00	256000	20240619	-1.95	90200	20231023	178.27	256000	-1.95	20240619	124500	101.61	20240102	256000	-1.95	20240619	90200	178.27	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
60	20240619	140257	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	247500	15000	2	6.45	366077968000	1475625	323.74	234500	256000	233000	302000	163000	232500	248083.67	36.71	0	170000	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	125309	15.33	3.55	12	2.91	16147.00	69732.00	256000	20240619	-3.32	90200	20231023	174.39	256000	-3.32	20240619	124500	98.80	20240102	256000	-3.32	20240619	90200	174.39	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
61	20240619	130254	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	248500	16000	2	6.88	348496368500	1404642	308.17	234500	256000	233000	302000	163000	232500	248103.69	36.71	0	160826	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	125816	15.39	3.56	12	2.77	16147.00	69732.00	256000	20240619	-2.93	90200	20231023	175.50	256000	-2.93	20240619	124500	99.60	20240102	256000	-2.93	20240619	90200	175.50	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
62	20240619	120254	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	252000	19500	2	8.39	316170152500	1275574	279.85	234500	256000	233000	302000	163000	232500	247865.39	36.71	0	128501	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	127588	15.61	3.61	12	2.52	16147.00	69732.00	256000	20240619	-1.56	90200	20231023	179.38	256000	-1.56	20240619	124500	102.41	20240102	256000	-1.56	20240619	90200	179.38	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
63	20240619	110255	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	244000	11500	2	4.95	239947449500	970451	212.91	234500	256000	233000	302000	163000	232500	247254.03	36.71	0	49796	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	123537	15.11	3.50	12	1.92	16147.00	69732.00	256000	20240619	-4.69	90200	20231023	170.51	256000	-4.69	20240619	124500	95.98	20240102	256000	-4.69	20240619	90200	170.51	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
64	20240619	100256	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	246000	13500	2	5.81	190204560500	767028	168.28	234500	256000	233000	302000	163000	232500	247976.68	36.71	0	63542	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	124550	15.24	3.53	12	1.51	16147.00	69732.00	256000	20240619	-3.91	90200	20231023	172.73	256000	-3.91	20240619	124500	97.59	20240102	256000	-3.91	20240619	90200	172.73	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
65	20240619	090300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233500	1000	2	0.43	5850917500	24951	5.47	234500	236500	233000	302000	163000	232500	234498.88	36.71	0	-5843	242833	237666	233833	228666	224833	235750	226750	2657	69500	5000	172050	500	1	50630000	118221	14.46	3.35	12	0.05	16147.00	69732.00	249500	20240426	-6.41	90200	20231023	158.87	249500	-6.41	20240426	124500	87.55	20240102	249500	-6.41	20240426	90200	158.87	20231023	0.85	N	012450	5000	2656 억	18584393	N	N	324	N	N
66	20240618	160254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-6000	5	-2.52	104849436000	448917	65.28	239000	239000	230000	310000	167000	238500	233561.21	36.81	0	-56398	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117715	14.40	3.33	12	0.89	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	324	N	N
67	20240618	150252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-6000	5	-2.52	96906278500	414764	60.31	239000	239000	230000	310000	167000	238500	233641.22	36.81	0	-51963	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117715	14.40	3.33	12	0.82	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
68	20240618	140252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-6000	5	-2.52	89764340000	384068	55.85	239000	239000	230000	310000	167000	238500	233719.12	36.81	0	-50352	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117715	14.40	3.33	12	0.76	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
69	20240618	130255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-6000	5	-2.52	83269607500	356070	51.78	239000	239000	230000	310000	167000	238500	233856.57	36.81	0	-46030	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117715	14.40	3.33	12	0.70	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
70	20240618	120255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-6000	5	-2.52	78928431000	337351	49.05	239000	239000	230000	310000	167000	238500	233964.45	36.81	0	-43114	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117715	14.40	3.33	12	0.67	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
71	20240618	110253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233500	-5000	5	-2.10	72176799500	308449	44.85	239000	239000	230000	310000	167000	238500	233998.20	36.81	0	-40057	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	118221	14.46	3.35	12	0.61	16147.00	69732.00	249500	20240426	-6.41	90200	20231023	158.87	249500	-6.41	20240426	124500	87.55	20240102	249500	-6.41	20240426	90200	158.87	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
72	20240618	100253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-5500	5	-2.31	51830276000	220665	32.09	239000	239000	231500	310000	167000	238500	234881.13	36.81	0	-20522	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	117968	14.43	3.34	12	0.44	16147.00	69732.00	249500	20240426	-6.61	90200	20231023	158.31	249500	-6.61	20240426	124500	87.15	20240102	249500	-6.61	20240426	90200	158.31	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
73	20240618	090256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	-2000	5	-0.84	7201977500	30276	4.40	239000	239000	236000	310000	167000	238500	237876.13	36.81	0	-5410	249500	244000	236000	230500	222500	246750	233250	2657	71500	5000	176490	500	1	50630000	119740	14.65	3.39	12	0.06	16147.00	69732.00	249500	20240426	-5.21	90200	20231023	162.20	249500	-5.21	20240426	124500	89.96	20240102	249500	-5.21	20240426	90200	162.20	20231023	0.84	N	012450	5000	2656 억	18634672	N	N	5375	N	N
74	20240617	160252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238500	10000	2	4.38	162166628500	682984	96.35	232000	241500	228000	297000	160000	228500	237437.32	36.72	0	39899	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	120753	14.77	3.42	12	1.35	16147.00	69732.00	249500	20240426	-4.41	90200	20231023	164.41	249500	-4.41	20240426	124500	91.57	20240102	249500	-4.41	20240426	90200	164.41	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	5375	N	N
75	20240617	150256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238500	10000	2	4.38	152835263000	643863	90.84	232000	241500	228000	297000	160000	228500	237373.05	36.72	0	34138	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	120753	14.77	3.42	12	1.27	16147.00	69732.00	249500	20240426	-4.41	90200	20231023	164.41	249500	-4.41	20240426	124500	91.57	20240102	249500	-4.41	20240426	90200	164.41	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
76	20240617	140251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239000	10500	2	4.60	137639455500	580271	81.86	232000	241500	228000	297000	160000	228500	237199.36	36.72	0	38426	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	121006	14.80	3.43	12	1.15	16147.00	69732.00	249500	20240426	-4.21	90200	20231023	164.97	249500	-4.21	20240426	124500	91.97	20240102	249500	-4.21	20240426	90200	164.97	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
77	20240617	130251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239500	11000	2	4.81	126542824000	533771	75.30	232000	241500	228000	297000	160000	228500	237074.08	36.72	0	36973	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	121259	14.83	3.43	12	1.05	16147.00	69732.00	249500	20240426	-4.01	90200	20231023	165.52	249500	-4.01	20240426	124500	92.37	20240102	249500	-4.01	20240426	90200	165.52	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
78	20240617	120252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238500	10000	2	4.38	115353434000	486812	68.68	232000	241500	228000	297000	160000	228500	236957.75	36.72	0	36807	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	120753	14.77	3.42	12	0.96	16147.00	69732.00	249500	20240426	-4.41	90200	20231023	164.41	249500	-4.41	20240426	124500	91.57	20240102	249500	-4.41	20240426	90200	164.41	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
79	20240617	110250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239000	10500	2	4.60	81464067500	345674	48.77	232000	239500	228000	297000	160000	228500	235668.41	36.72	0	11210	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	121006	14.80	3.43	12	0.68	16147.00	69732.00	249500	20240426	-4.21	90200	20231023	164.97	249500	-4.21	20240426	124500	91.97	20240102	249500	-4.21	20240426	90200	164.97	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
80	20240617	100252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	7500	2	3.28	48147862000	205799	29.03	232000	239000	228000	297000	160000	228500	233957.14	36.72	0	-6446	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	119487	14.62	3.38	12	0.41	16147.00	69732.00	249500	20240426	-5.41	90200	20231023	161.64	249500	-5.41	20240426	124500	89.56	20240102	249500	-5.41	20240426	90200	161.64	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
81	20240617	090252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	2500	2	1.09	5927904000	25499	3.60	232000	234000	230000	297000	160000	228500	232484.06	36.72	0	-4774	240833	234666	228333	222166	215833	237750	225250	2657	68500	5000	169090	500	1	50630000	116955	14.31	3.31	12	0.05	16147.00	69732.00	249500	20240426	-7.41	90200	20231023	156.10	249500	-7.41	20240426	124500	85.54	20240102	249500	-7.41	20240426	90200	156.10	20231023	0.96	N	012450	5000	2656 억	18592904	N	N	1379	N	N
82	20240614	160233	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	228500	3500	2	1.56	161653104000	704162	80.99	225500	234500	222000	292500	157500	225000	229570.19	36.76	0	36287	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	115690	14.15	3.28	12	1.39	16147.00	69732.00	249500	20240426	-8.42	90200	20231023	153.33	249500	-8.42	20240426	124500	83.53	20240102	249500	-8.42	20240426	90200	153.33	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	1316	N	N
83	20240614	150233	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	7000	2	3.11	142603623500	621103	71.43	225500	234500	222000	292500	157500	225000	229598.58	36.76	0	35875	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	117462	14.37	3.33	12	1.23	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
84	20240614	140233	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	7000	2	3.11	127232556000	554935	63.82	225500	234500	222000	292500	157500	225000	229275.94	36.76	0	23964	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	117462	14.37	3.33	12	1.10	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
85	20240614	130233	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	7500	2	3.33	111226797500	485890	55.88	225500	234500	222000	292500	157500	225000	228914.83	36.76	0	10523	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	117715	14.40	3.33	12	0.96	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
86	20240614	120234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	4500	2	2.00	80300617500	352802	40.58	225500	233000	222000	292500	157500	225000	227609.36	36.76	0	-6302	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	116196	14.21	3.29	12	0.70	16147.00	69732.00	249500	20240426	-8.02	90200	20231023	154.43	249500	-8.02	20240426	124500	84.34	20240102	249500	-8.02	20240426	90200	154.43	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
87	20240614	110247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227500	2500	2	1.11	62556322000	275454	31.68	225500	233000	222000	292500	157500	225000	227103.84	36.76	0	-28550	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	115183	14.09	3.26	12	0.54	16147.00	69732.00	249500	20240426	-8.82	90200	20231023	152.22	249500	-8.82	20240426	124500	82.73	20240102	249500	-8.82	20240426	90200	152.22	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
88	20240614	100248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225500	500	2	0.22	46139518000	202703	23.31	225500	233000	222000	292500	157500	225000	227623.37	36.76	0	-36896	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	114171	13.97	3.23	12	0.40	16147.00	69732.00	249500	20240426	-9.62	90200	20231023	150.00	249500	-9.62	20240426	124500	81.12	20240102	249500	-9.62	20240426	90200	150.00	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
89	20240614	090250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225500	500	2	0.22	5044080000	22457	2.58	225500	226500	222000	292500	157500	225000	224607.78	36.76	0	-6990	235333	230166	220833	215666	206333	232750	218250	2657	67500	5000	166500	500	1	50630000	114171	13.97	3.23	12	0.04	16147.00	69732.00	249500	20240426	-9.62	90200	20231023	150.00	249500	-9.62	20240426	124500	81.12	20240102	249500	-9.62	20240426	90200	150.00	20231023	0.96	N	012450	5000	2656 억	18610133	N	N	713	N	N
90	20240613	160246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225000	13000	2	6.13	191308649500	864831	310.37	213500	226000	211500	275500	148500	212000	221200.22	36.21	0	72849	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	113918	13.93	3.23	12	1.71	16147.00	69732.00	249500	20240426	-9.82	90200	20231023	149.45	249500	-9.82	20240426	124500	80.72	20240102	249500	-9.82	20240426	90200	149.45	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	664	N	N
91	20240613	150251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225000	13000	2	6.13	161001151500	730157	262.03	213500	226000	211500	275500	148500	212000	220502.30	36.21	0	86898	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	113918	13.93	3.23	12	1.44	16147.00	69732.00	249500	20240426	-9.82	90200	20231023	149.45	249500	-9.82	20240426	124500	80.72	20240102	249500	-9.82	20240426	90200	149.45	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
92	20240613	140248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223000	11000	2	5.19	123836262500	564565	202.61	213500	224000	211500	275500	148500	212000	219348.33	36.21	0	72452	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	112905	13.81	3.20	12	1.12	16147.00	69732.00	249500	20240426	-10.62	90200	20231023	147.23	249500	-10.62	20240426	124500	79.12	20240102	249500	-10.62	20240426	90200	147.23	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
93	20240613	130248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219500	7500	2	3.54	97494384500	445676	159.94	213500	222000	211500	275500	148500	212000	218756.45	36.21	0	52705	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	111133	13.59	3.15	12	0.88	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
94	20240613	120247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	7000	2	3.30	86452355500	395175	141.82	213500	222000	211500	275500	148500	212000	218770.09	36.21	0	58105	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	110880	13.56	3.14	12	0.78	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
95	20240613	110246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220500	8500	2	4.01	74066622000	338857	121.61	213500	222000	211500	275500	148500	212000	218578.14	36.21	0	59568	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	111639	13.66	3.16	12	0.67	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
96	20240613	100246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	7000	2	3.30	49261408500	226451	81.27	213500	221500	211500	275500	148500	212000	217537.14	36.21	0	32461	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	110880	13.56	3.14	12	0.45	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
97	20240613	090250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	1000	2	0.47	3241922000	15206	5.46	213500	214000	211500	275500	148500	212000	213201.53	36.21	0	-1310	215333	213666	211333	209666	207333	214500	210500	2657	63500	5000	156880	500	1	50630000	107842	13.19	3.05	12	0.03	16147.00	69732.00	249500	20240426	-14.63	90200	20231023	136.14	249500	-14.63	20240426	124500	71.08	20240102	249500	-14.63	20240426	90200	136.14	20231023	0.94	N	012450	5000	2656 억	18332038	N	N	5	N	N
98	20240612	160244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	2000	2	0.95	58474011000	276910	98.58	210500	213000	209000	273000	147000	210000	211164.54	36.18	0	88478	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	107336	13.13	3.04	12	0.55	16147.00	69732.00	249500	20240426	-15.03	90200	20231023	135.03	249500	-15.03	20240426	124500	70.28	20240102	249500	-15.03	20240426	90200	135.03	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	5	N	N
99	20240612	150250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	1500	2	0.71	47482011000	225037	80.12	210500	213000	209000	273000	147000	210000	210996.87	36.18	0	56427	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	107082	13.10	3.03	12	0.44	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
100	20240612	140246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	1500	2	0.71	33620741000	159535	56.80	210500	213000	209000	273000	147000	210000	210742.52	36.18	0	14600	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	107082	13.10	3.03	12	0.32	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
101	20240612	130246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	1000	2	0.48	26981917500	128117	45.61	210500	213000	209000	273000	147000	210000	210604.15	36.18	0	3311	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	106829	13.07	3.03	12	0.25	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
102	20240612	120245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	0	3	0.00	22895391000	108683	38.69	210500	213000	209000	273000	147000	210000	210662.67	36.18	0	-4589	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	106323	13.01	3.01	12	0.21	16147.00	69732.00	249500	20240426	-15.83	90200	20231023	132.82	249500	-15.83	20240426	124500	68.67	20240102	249500	-15.83	20240426	90200	132.82	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
103	20240612	110244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	1000	2	0.48	19424746500	92160	32.81	210500	213000	209000	273000	147000	210000	210772.75	36.18	0	-3269	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	106829	13.07	3.03	12	0.18	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
104	20240612	100245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	0	3	0.00	13078925000	62133	22.12	210500	213000	209000	273000	147000	210000	210499.58	36.18	0	-8429	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	106323	13.01	3.01	12	0.12	16147.00	69732.00	249500	20240426	-15.83	90200	20231023	132.82	249500	-15.83	20240426	124500	68.67	20240102	249500	-15.83	20240426	90200	132.82	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
105	20240612	090246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	1000	2	0.48	3224501500	15283	5.44	210500	213000	209500	273000	147000	210000	210992.07	36.18	0	-2963	220666	215332	212166	206832	203666	213750	205250	2657	63000	5000	155400	500	1	50630000	106829	13.07	3.03	12	0.03	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.95	N	012450	5000	2656 억	18317981	N	N	127	N	N
106	20240610	160243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214000	4500	2	2.15	59172379500	280081	71.64	207500	214500	206500	272000	147000	209500	211260.01	36.11	0	-4326	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	108348	13.25	3.07	12	0.55	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	221	N	N
107	20240610	150244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214000	4500	2	2.15	53027218000	251371	64.30	207500	214500	206500	272000	147000	209500	210953.65	36.11	0	-9155	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	108348	13.25	3.07	12	0.50	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
108	20240610	140244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	3500	2	1.67	44588549500	211927	54.21	207500	213500	206500	272000	147000	209500	210397.00	36.11	0	-7183	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	107842	13.19	3.05	12	0.42	16147.00	69732.00	249500	20240426	-14.63	90200	20231023	136.14	249500	-14.63	20240426	124500	71.08	20240102	249500	-14.63	20240426	90200	136.14	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
109	20240610	130244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	3500	2	1.67	39083188500	186049	47.59	207500	213500	206500	272000	147000	209500	210070.20	36.11	0	-14185	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	107842	13.19	3.05	12	0.37	16147.00	69732.00	249500	20240426	-14.63	90200	20231023	136.14	249500	-14.63	20240426	124500	71.08	20240102	249500	-14.63	20240426	90200	136.14	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
110	20240610	120244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	2000	2	0.95	30634583000	146250	37.41	207500	212000	206500	272000	147000	209500	209467.17	36.11	0	-28399	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	107082	13.10	3.03	12	0.29	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
111	20240610	110245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	1500	2	0.72	26979181000	128942	32.98	207500	212000	206500	272000	147000	209500	209234.43	36.11	0	-28514	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	106829	13.07	3.03	12	0.25	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
112	20240610	100245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209500	0	3	0.00	18867645000	90389	23.12	207500	211000	206500	272000	147000	209500	208735.89	36.11	0	-24330	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	106070	12.97	3.00	12	0.18	16147.00	69732.00	249500	20240426	-16.03	90200	20231023	132.26	249500	-16.03	20240426	124500	68.27	20240102	249500	-16.03	20240426	90200	132.26	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
113	20240610	090249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	208500	-1000	5	-0.48	4135779000	19899	5.09	207500	209000	206500	272000	147000	209500	207814.48	36.11	0	-6754	216500	213000	211000	207500	205500	212000	206500	2657	62500	5000	155030	500	1	50630000	105564	12.91	2.99	12	0.04	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.97	N	012450	5000	2656 억	18283327	N	N	600	N	N
114	20240607	160250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209500	3000	2	1.45	81619206000	386200	90.47	210500	214500	209000	268000	145000	206500	211347.22	35.98	0	33738	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	106070	12.97	3.00	12	0.76	16147.00	69732.00	249500	20240426	-16.03	90200	20231023	132.26	249500	-16.03	20240426	124500	68.27	20240102	249500	-16.03	20240426	90200	132.26	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	600	N	N
115	20240607	150253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209500	3000	2	1.45	70966639000	335344	78.56	210500	214500	209000	268000	145000	206500	211624.11	35.98	0	21555	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	106070	12.97	3.00	12	0.66	16147.00	69732.00	249500	20240426	-16.03	90200	20231023	132.26	249500	-16.03	20240426	124500	68.27	20240102	249500	-16.03	20240426	90200	132.26	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
116	20240607	140250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	3500	2	1.69	60267165500	284315	66.60	210500	214500	209500	268000	145000	206500	211974.10	35.98	0	20294	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	106323	13.01	3.01	12	0.56	16147.00	69732.00	249500	20240426	-15.83	90200	20231023	132.82	249500	-15.83	20240426	124500	68.67	20240102	249500	-15.83	20240426	90200	132.82	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
117	20240607	130251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	5500	2	2.66	55295188500	260735	61.08	210500	214500	209500	268000	145000	206500	212075.27	35.98	0	23688	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	107336	13.13	3.04	12	0.51	16147.00	69732.00	249500	20240426	-15.03	90200	20231023	135.03	249500	-15.03	20240426	124500	70.28	20240102	249500	-15.03	20240426	90200	135.03	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
118	20240607	120251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210500	4000	2	1.94	50863737000	239770	56.17	210500	214500	209500	268000	145000	206500	212136.62	35.98	0	26652	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	106576	13.04	3.02	12	0.47	16147.00	69732.00	249500	20240426	-15.63	90200	20231023	133.37	249500	-15.63	20240426	124500	69.08	20240102	249500	-15.63	20240426	90200	133.37	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
119	20240607	110251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212500	6000	2	2.91	44474436000	209520	49.08	210500	214500	209500	268000	145000	206500	212269.48	35.98	0	29054	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	107589	13.16	3.05	12	0.41	16147.00	69732.00	249500	20240426	-14.83	90200	20231023	135.59	249500	-14.83	20240426	124500	70.68	20240102	249500	-14.83	20240426	90200	135.59	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
120	20240607	100250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	5500	2	2.66	38022912500	179071	41.95	210500	214500	209500	268000	145000	206500	212335.78	35.98	0	30184	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	107336	13.13	3.04	12	0.35	16147.00	69732.00	249500	20240426	-15.03	90200	20231023	135.03	249500	-15.03	20240426	124500	70.28	20240102	249500	-15.03	20240426	90200	135.03	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
121	20240607	090248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212500	6000	2	2.91	8655674500	40946	9.59	210500	213000	209500	268000	145000	206500	211397.93	35.98	0	6020	214833	210666	208333	204166	201833	209500	203000	2657	61500	5000	152810	500	1	50630000	107589	13.16	3.05	12	0.08	16147.00	69732.00	249500	20240426	-14.83	90200	20231023	135.59	249500	-14.83	20240426	124500	70.68	20240102	249500	-14.83	20240426	90200	135.59	20231023	0.94	N	012450	5000	2656 억	18215107	N	N	7	N	N
122	20240605	160248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	206500	-4500	5	-2.13	86873615500	418177	46.19	210500	212500	206000	274000	148000	211000	207742.97	35.92	0	5338	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	104551	12.79	2.96	12	0.83	16147.00	69732.00	249500	20240426	-17.23	90200	20231023	128.94	249500	-17.23	20240426	124500	65.86	20240102	249500	-17.23	20240426	90200	128.94	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	7	N	N
123	20240605	150248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	207000	-4000	5	-1.90	73936168500	355570	39.27	210500	212500	206000	274000	148000	211000	207935.36	35.92	0	320	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	104804	12.82	2.97	12	0.70	16147.00	69732.00	249500	20240426	-17.03	90200	20231023	129.49	249500	-17.03	20240426	124500	66.27	20240102	249500	-17.03	20240426	90200	129.49	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
124	20240605	140248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	207500	-3500	5	-1.66	60584995500	291138	32.16	210500	212500	206000	274000	148000	211000	208095.25	35.92	0	-7181	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	105057	12.85	2.98	12	0.58	16147.00	69732.00	249500	20240426	-16.83	90200	20231023	130.04	249500	-16.83	20240426	124500	66.67	20240102	249500	-16.83	20240426	90200	130.04	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
125	20240605	130250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	207500	-3500	5	-1.66	51496807500	247266	27.31	210500	212500	206000	274000	148000	211000	208262.68	35.92	0	-6765	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	105057	12.85	2.98	12	0.49	16147.00	69732.00	249500	20240426	-16.83	90200	20231023	130.04	249500	-16.83	20240426	124500	66.67	20240102	249500	-16.83	20240426	90200	130.04	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
126	20240605	120248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	207500	-3500	5	-1.66	47483513500	227965	25.18	210500	212500	206000	274000	148000	211000	208290.71	35.92	0	-4402	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	105057	12.85	2.98	12	0.45	16147.00	69732.00	249500	20240426	-16.83	90200	20231023	130.04	249500	-16.83	20240426	124500	66.67	20240102	249500	-16.83	20240426	90200	130.04	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
127	20240605	110249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	208000	-3000	5	-1.42	44268744500	212503	23.47	210500	212500	206000	274000	148000	211000	208318.13	35.92	0	-2453	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	105310	12.88	2.98	12	0.42	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
128	20240605	100249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	207000	-4000	5	-1.90	34853674500	167357	18.48	210500	212500	206000	274000	148000	211000	208256.27	35.92	0	-6323	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	104804	12.82	2.97	12	0.33	16147.00	69732.00	249500	20240426	-17.03	90200	20231023	129.49	249500	-17.03	20240426	124500	66.27	20240102	249500	-17.03	20240426	90200	129.49	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
129	20240605	090248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210500	-500	5	-0.24	3735089000	17811	1.97	210500	211000	207500	274000	148000	211000	209692.70	35.92	0	-4563	226000	218500	214000	206500	202000	216250	204250	2657	63000	5000	156140	500	1	50630000	106576	13.04	3.02	12	0.04	16147.00	69732.00	249500	20240426	-15.63	90200	20231023	133.37	249500	-15.63	20240426	124500	69.08	20240102	249500	-15.63	20240426	90200	133.37	20231023	0.92	N	012450	5000	2656 억	18186789	N	N	0	N	N
130	20240604	160246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	-12000	5	-5.38	191284435500	896715	28.26	220000	221500	209500	289500	156500	223000	213313.56	36.11	0	-147803	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	106829	13.07	3.03	12	1.77	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
131	20240604	150247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	-11000	5	-4.93	177491384500	831498	26.21	220000	221500	209500	289500	156500	223000	213450.03	36.11	0	-148743	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107336	13.13	3.04	12	1.64	16147.00	69732.00	249500	20240426	-15.03	90200	20231023	135.03	249500	-15.03	20240426	124500	70.28	20240102	249500	-15.03	20240426	90200	135.03	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
132	20240604	140248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	-11000	5	-4.93	161990908500	758662	23.91	220000	221500	209500	289500	156500	223000	213511.22	36.11	0	-139096	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107336	13.13	3.04	12	1.50	16147.00	69732.00	249500	20240426	-15.03	90200	20231023	135.03	249500	-15.03	20240426	124500	70.28	20240102	249500	-15.03	20240426	90200	135.03	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
133	20240604	130247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	-11500	5	-5.16	140988200000	660118	20.81	220000	221500	209500	289500	156500	223000	213568.17	36.11	0	-141033	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107082	13.10	3.03	12	1.30	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
134	20240604	120246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	-11500	5	-5.16	133582634500	625131	19.70	220000	221500	209500	289500	156500	223000	213674.76	36.11	0	-138720	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107082	13.10	3.03	12	1.23	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
135	20240604	110246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	-10000	5	-4.48	123379090000	577034	18.19	220000	221500	209500	289500	156500	223000	213802.45	36.11	0	-129995	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107842	13.19	3.05	12	1.14	16147.00	69732.00	249500	20240426	-14.63	90200	20231023	136.14	249500	-14.63	20240426	124500	71.08	20240102	249500	-14.63	20240426	90200	136.14	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
136	20240604	100246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212500	-10500	5	-4.71	105424535500	492254	15.51	220000	221500	209500	289500	156500	223000	214151.68	36.11	0	-106816	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	107589	13.16	3.05	12	0.97	16147.00	69732.00	249500	20240426	-14.83	90200	20231023	135.59	249500	-14.83	20240426	124500	70.68	20240102	249500	-14.83	20240426	90200	135.59	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
137	20240604	090248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220000	-3000	5	-1.35	8990712500	40863	1.29	220000	221500	219000	289500	156500	223000	219957.65	36.11	0	-2552	259333	241166	225333	207166	191333	250250	216250	2657	66500	5000	165020	500	1	50630000	111386	13.62	3.15	12	0.08	16147.00	69732.00	249500	20240426	-11.82	90200	20231023	143.90	249500	-11.82	20240426	124500	76.71	20240102	249500	-11.82	20240426	90200	143.90	20231023	0.92	N	012450	5000	2656 억	18283551	N	N	1920	N	N
138	20240603	160245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223000	18000	2	8.78	723722519500	3151032	761.51	213000	243500	209500	266500	143500	205000	229681.11	36.07	0	38478	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	112905	13.81	3.20	12	6.22	16147.00	69732.00	249500	20240426	-10.62	90200	20231023	147.23	249500	-10.62	20240426	124500	79.12	20240102	249500	-10.62	20240426	90200	147.23	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	1920	N	N
139	20240603	150244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	222000	17000	2	8.29	702899399500	3057458	738.89	213000	243500	209500	266500	143500	205000	229896.74	36.07	0	39784	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	112399	13.75	3.18	12	6.04	16147.00	69732.00	249500	20240426	-11.02	90200	20231023	146.12	249500	-11.02	20240426	124500	78.31	20240102	249500	-11.02	20240426	90200	146.12	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
140	20240603	140245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219500	14500	2	7.07	673008762000	2922465	706.27	213000	243500	209500	266500	143500	205000	230288.13	36.07	0	33020	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	111133	13.59	3.15	12	5.77	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
141	20240603	130245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	221500	16500	2	8.05	641949139500	2781836	672.28	213000	243500	209500	266500	143500	205000	230764.64	36.07	0	49144	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	112145	13.72	3.18	12	5.49	16147.00	69732.00	249500	20240426	-11.22	90200	20231023	145.57	249500	-11.22	20240426	124500	77.91	20240102	249500	-11.22	20240426	90200	145.57	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
142	20240603	120244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220000	15000	2	7.32	609017372000	2631954	636.06	213000	243500	209500	266500	143500	205000	231393.71	36.07	0	74275	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	111386	13.62	3.15	12	5.20	16147.00	69732.00	249500	20240426	-11.82	90200	20231023	143.90	249500	-11.82	20240426	124500	76.71	20240102	249500	-11.82	20240426	90200	143.90	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
143	20240603	110243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	27000	2	13.17	487343816500	2088219	504.66	213000	243500	209500	266500	143500	205000	233377.86	36.07	0	226682	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	117462	14.37	3.33	12	4.12	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
144	20240603	100242	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239500	34500	2	16.83	326889960000	1415267	342.03	213000	241000	209500	266500	143500	205000	230974.22	36.07	0	179534	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	121259	14.83	3.43	12	2.80	16147.00	69732.00	249500	20240426	-4.01	90200	20231023	165.52	249500	-4.01	20240426	124500	92.37	20240102	249500	-4.01	20240426	90200	165.52	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N
145	20240603	090242	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	216500	11500	2	5.61	19272161000	90104	21.78	213000	217000	209500	266500	143500	205000	213888.85	36.07	0	2026	213000	209000	206500	202500	200000	207750	201250	2657	61500	5000	151700	500	1	50630000	109614	13.41	3.10	12	0.18	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.88	N	012450	5000	2656 억	18264525	N	N	192	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History