KissMeData/012450/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

90 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	20240731	160307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	288000	-30500	5	-9.58	445370646000	1488384	140.82	312000	323500	285500	414000	223000	318500	299277.89	36.91	-138636	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	145814	17.84	4.13	12	2.94	16147.00	69732.00	330000	20240730	-12.73	90200	20231023	219.29	330000	-12.73	20240730	124500	131.33	20240102	330000	-12.73	20240730	90200	219.29	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	2060	N	N
3	20240731	150308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	288500	-30000	5	-9.42	413665854500	1378583	130.43	312000	323500	285500	414000	223000	318500	300065.91	36.91	-154512	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	146068	17.87	4.14	12	2.72	16147.00	69732.00	330000	20240730	-12.58	90200	20231023	219.84	330000	-12.58	20240730	124500	131.73	20240102	330000	-12.58	20240730	90200	219.84	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
4	20240731	140310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	286500	-32000	5	-10.05	372031884500	1233882	116.74	312000	323500	285500	414000	223000	318500	301513.27	36.91	-154043	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	145055	17.74	4.11	12	2.44	16147.00	69732.00	330000	20240730	-13.18	90200	20231023	217.63	330000	-13.18	20240730	124500	130.12	20240102	330000	-13.18	20240730	90200	217.63	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
5	20240731	130307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	295000	-23500	5	-7.38	293929511000	964397	91.24	312000	323500	294000	414000	223000	318500	304780.54	36.91	-132313	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	149359	18.27	4.23	12	1.90	16147.00	69732.00	330000	20240730	-10.61	90200	20231023	227.05	330000	-10.61	20240730	124500	136.95	20240102	330000	-10.61	20240730	90200	227.05	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
6	20240731	120309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297000	-21500	5	-6.75	270794079000	886350	83.86	312000	323500	294000	414000	223000	318500	305515.90	36.91	-112639	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	150371	18.39	4.26	12	1.75	16147.00	69732.00	330000	20240730	-10.00	90200	20231023	229.27	330000	-10.00	20240730	124500	138.55	20240102	330000	-10.00	20240730	90200	229.27	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
7	20240731	110308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297500	-21000	5	-6.59	229260470500	746797	70.66	312000	323500	294000	414000	223000	318500	306991.61	36.91	-92873	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	150624	18.42	4.27	12	1.48	16147.00	69732.00	330000	20240730	-9.85	90200	20231023	229.82	330000	-9.85	20240730	124500	138.96	20240102	330000	-9.85	20240730	90200	229.82	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
8	20240731	100306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	311000	-7500	5	-2.35	112188062000	356835	33.76	312000	323500	307000	414000	223000	318500	314397.53	36.91	-9768	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	157459	19.26	4.46	12	0.70	16147.00	69732.00	330000	20240730	-5.76	90200	20231023	244.79	330000	-5.76	20240730	124500	149.80	20240102	330000	-5.76	20240730	90200	244.79	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
9	20240731	090303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	311000	-7500	5	-2.35	19588680500	62607	5.92	312000	317000	311000	414000	223000	318500	312882.78	36.91	-7434	339500	329000	319500	309000	299500	324250	304250	2657	95500	5000	229320	500	1	50630000	157459	19.26	4.46	12	0.12	16147.00	69732.00	330000	20240730	-5.76	90200	20231023	244.79	330000	-5.76	20240730	124500	149.80	20240102	330000	-5.76	20240730	90200	244.79	20231023	0.71	N	012450	5000	2656 억	18685889	N	N	898	N	N
10	20240730	160259	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	318500	-4000	5	-1.24	329433010500	1028322	123.40	323000	330000	310000	419000	226000	322500	320361.96	37.52	-235318	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	161257	19.73	4.57	12	2.03	16147.00	69732.00	330000	20240730	-3.48	90200	20231023	253.10	330000	-3.48	20240730	124500	155.82	20240102	330000	-3.48	20240730	90200	253.10	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	898	N	N
11	20240730	150304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	316500	-6000	5	-1.86	309868654000	966904	116.03	323000	330000	310000	419000	226000	322500	320475.05	37.52	-220421	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	160244	19.60	4.54	12	1.91	16147.00	69732.00	330000	20240730	-4.09	90200	20231023	250.89	330000	-4.09	20240730	124500	154.22	20240102	330000	-4.09	20240730	90200	250.89	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
12	20240730	140300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	320000	-2500	5	-0.78	265262284500	824795	98.98	323000	330000	313500	419000	226000	322500	321609.93	37.52	-184943	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	162016	19.82	4.59	12	1.63	16147.00	69732.00	330000	20240730	-3.03	90200	20231023	254.77	330000	-3.03	20240730	124500	157.03	20240102	330000	-3.03	20240730	90200	254.77	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
13	20240730	130304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	316000	-6500	5	-2.02	240463299500	746730	89.61	323000	330000	313500	419000	226000	322500	322021.73	37.52	-168792	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	159991	19.57	4.53	12	1.47	16147.00	69732.00	330000	20240730	-4.24	90200	20231023	250.33	330000	-4.24	20240730	124500	153.82	20240102	330000	-4.24	20240730	90200	250.33	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
14	20240730	120303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	321500	-1000	5	-0.31	200393758500	620135	74.42	323000	330000	315000	419000	226000	322500	323145.40	37.52	-137988	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	162775	19.91	4.61	12	1.22	16147.00	69732.00	330000	20240730	-2.58	90200	20231023	256.43	330000	-2.58	20240730	124500	158.23	20240102	330000	-2.58	20240730	90200	256.43	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
15	20240730	110303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	323500	1000	2	0.31	181789321500	562510	67.50	323000	330000	315000	419000	226000	322500	323175.30	37.52	-122156	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	163788	20.03	4.64	12	1.11	16147.00	69732.00	330000	20240730	-1.97	90200	20231023	258.65	330000	-1.97	20240730	124500	159.84	20240102	330000	-1.97	20240730	90200	258.65	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
16	20240730	100305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	324500	2000	2	0.62	132956844500	412818	49.54	323000	329000	315000	419000	226000	322500	322071.31	37.52	-105157	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	164294	20.10	4.65	12	0.82	16147.00	69732.00	329000	20240730	-1.37	90200	20231023	259.76	329000	-1.37	20240730	124500	160.64	20240102	329000	-1.37	20240730	90200	259.76	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
17	20240730	090304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	323000	500	2	0.16	23494828000	72664	8.72	323000	327500	320000	419000	226000	322500	323335.44	37.52	-23755	341500	332000	314500	305000	287500	336750	309750	2657	96500	5000	232200	500	1	50630000	163535	20.00	4.63	12	0.14	16147.00	69732.00	327500	20240730	-1.37	90200	20231023	258.09	327500	-1.37	20240730	124500	159.44	20240102	327500	-1.37	20240730	90200	258.09	20231023	0.69	N	012450	5000	2656 억	18995527	N	N	1806	N	N
18	20240729	160303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	322500	24000	2	8.04	250543464000	801237	134.63	304500	324000	297000	388000	209000	298500	312685.11	37.52	9404	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	163282	19.97	4.62	12	1.58	16147.00	69732.00	324000	20240729	-0.46	90200	20231023	257.54	324000	-0.46	20240729	124500	159.04	20240102	324000	-0.46	20240729	90200	257.54	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	1806	N	N
19	20240729	150302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	322000	23500	2	7.87	219364496500	704532	118.38	304500	322500	297000	388000	209000	298500	311362.01	37.52	14948	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	163029	19.94	4.62	12	1.39	16147.00	69732.00	322500	20240729	-0.16	90200	20231023	256.98	322500	-0.16	20240729	124500	158.63	20240102	322500	-0.16	20240729	90200	256.98	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
20	20240729	140304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	310000	11500	2	3.85	155467923500	502875	84.50	304500	316000	297000	388000	209000	298500	309158.19	37.52	-298	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	156953	19.20	4.45	12	0.99	16147.00	69732.00	316000	20240729	-1.90	90200	20231023	243.68	316000	-1.90	20240729	124500	149.00	20240102	316000	-1.90	20240729	90200	243.68	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
21	20240729	130308	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	311000	12500	2	4.19	143079074000	462797	77.76	304500	316000	297000	388000	209000	298500	309161.63	37.52	13844	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	157459	19.26	4.46	12	0.91	16147.00	69732.00	316000	20240729	-1.58	90200	20231023	244.79	316000	-1.58	20240729	124500	149.80	20240102	316000	-1.58	20240729	90200	244.79	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
22	20240729	120302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	308500	10000	2	3.35	132938755500	430134	72.28	304500	316000	297000	388000	209000	298500	309063.58	37.52	21375	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	156194	19.11	4.42	12	0.85	16147.00	69732.00	316000	20240729	-2.37	90200	20231023	242.02	316000	-2.37	20240729	124500	147.79	20240102	316000	-2.37	20240729	90200	242.02	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
23	20240729	110303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	313500	15000	2	5.03	115595815000	374270	62.89	304500	316000	297000	388000	209000	298500	308856.75	37.52	39211	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	158725	19.42	4.50	12	0.74	16147.00	69732.00	316000	20240729	-0.79	90200	20231023	247.56	316000	-0.79	20240729	124500	151.81	20240102	316000	-0.79	20240729	90200	247.56	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
24	20240729	100302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	311500	13000	2	4.36	74136029500	242115	40.68	304500	312500	297000	388000	209000	298500	306201.72	37.52	12057	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	157712	19.29	4.47	12	0.48	16147.00	69732.00	312500	20240725	-0.32	90200	20231023	245.34	312500	0.00	20240725	124500	150.20	20240102	312500	-0.32	20240725	90200	245.34	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
25	20240729	090302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	298000	-500	5	-0.17	9099822000	30172	5.07	304500	304500	297500	388000	209000	298500	301598.24	37.52	-13225	309500	304000	297000	291500	284500	306750	294250	2657	89500	5000	214920	500	1	50630000	150877	18.46	4.27	12	0.06	16147.00	69732.00	312500	20240725	-4.64	90200	20231023	230.38	312500	-4.64	20240725	124500	139.36	20240102	312500	-4.64	20240725	90200	230.38	20231023	0.69	N	012450	5000	2656 억	18997410	N	N	448	N	N
26	20240726	160257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	298500	5000	2	1.70	176031082500	592186	47.65	298000	302500	290000	381500	205500	293500	297255.87	37.55	-20799	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	151131	18.49	4.28	12	1.17	16147.00	69732.00	312500	20240725	-4.48	90200	20231023	230.93	312500	-4.48	20240725	124500	139.76	20240102	312500	-4.48	20240725	90200	230.93	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	448	N	N
27	20240726	150300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	301000	7500	2	2.56	165490589000	556989	44.82	298000	302500	290000	381500	205500	293500	297116.72	37.55	-24128	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	152396	18.64	4.32	12	1.10	16147.00	69732.00	312500	20240725	-3.68	90200	20231023	233.70	312500	-3.68	20240725	124500	141.77	20240102	312500	-3.68	20240725	90200	233.70	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
28	20240726	140301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297000	3500	2	1.19	135945601000	458649	36.90	298000	301500	290000	381500	205500	293500	296404.71	37.55	-31972	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	150371	18.39	4.26	12	0.91	16147.00	69732.00	312500	20240725	-4.96	90200	20231023	229.27	312500	-4.96	20240725	124500	138.55	20240102	312500	-4.96	20240725	90200	229.27	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
29	20240726	130301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297500	4000	2	1.36	110529703000	372489	29.97	298000	301500	290000	381500	205500	293500	296733.17	37.55	-12475	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	150624	18.42	4.27	12	0.74	16147.00	69732.00	312500	20240725	-4.80	90200	20231023	229.82	312500	-4.80	20240725	124500	138.96	20240102	312500	-4.80	20240725	90200	229.82	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
30	20240726	120301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297500	4000	2	1.36	97893144000	330082	26.56	298000	301500	290000	381500	205500	293500	296572.60	37.55	-10051	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	150624	18.42	4.27	12	0.65	16147.00	69732.00	312500	20240725	-4.80	90200	20231023	229.82	312500	-4.80	20240725	124500	138.96	20240102	312500	-4.80	20240725	90200	229.82	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
31	20240726	110301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	292000	-1500	5	-0.51	80662658500	271461	21.84	298000	301500	290500	381500	205500	293500	297143.29	37.55	-14203	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	147840	18.08	4.19	12	0.54	16147.00	69732.00	312500	20240725	-6.56	90200	20231023	223.73	312500	-6.56	20240725	124500	134.54	20240102	312500	-6.56	20240725	90200	223.73	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
32	20240726	100302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	298500	5000	2	1.70	57849288500	194075	15.62	298000	301500	294000	381500	205500	293500	298077.99	37.55	-1176	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	151131	18.49	4.28	12	0.38	16147.00	69732.00	312500	20240725	-4.48	90200	20231023	230.93	312500	-4.48	20240725	124500	139.76	20240102	312500	-4.48	20240725	90200	230.93	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
33	20240726	090301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	300000	6500	2	2.21	8203873000	27553	2.22	298000	300500	294500	381500	205500	293500	297755.45	37.55	101	321166	307332	298666	284832	276166	303000	280500	2657	88000	5000	211320	500	1	50630000	151890	18.58	4.30	12	0.05	16147.00	69732.00	312500	20240725	-4.00	90200	20231023	232.59	312500	-4.00	20240725	124500	140.96	20240102	312500	-4.00	20240725	90200	232.59	20231023	0.71	N	012450	5000	2656 억	19009142	N	N	687	N	N
34	20240725	160300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	293500	-5000	5	-1.68	369489214500	1223207	127.50	299500	312500	290000	388000	209000	298500	302072.85	37.51	62163	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	148599	18.18	4.21	12	2.42	16147.00	69732.00	312500	20240725	-6.08	90200	20231023	225.39	312500	-6.08	20240725	124500	135.74	20240102	312500	-6.08	20240725	90200	225.39	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	687	N	N
35	20240725	150304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	291500	-7000	5	-2.35	359087846500	1187665	123.80	299500	312500	290000	388000	209000	298500	302348.44	37.51	65082	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	147586	18.05	4.18	12	2.35	16147.00	69732.00	312500	20240725	-6.72	90200	20231023	223.17	312500	-6.72	20240725	124500	134.14	20240102	312500	-6.72	20240725	90200	223.17	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
36	20240725	140301	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	294000	-4500	5	-1.51	335142682000	1106143	115.30	299500	312500	290000	388000	209000	298500	302984.00	37.51	81930	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	148852	18.21	4.22	12	2.18	16147.00	69732.00	312500	20240725	-5.92	90200	20231023	225.94	312500	-5.92	20240725	124500	136.14	20240102	312500	-5.92	20240725	90200	225.94	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
37	20240725	130302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	290500	-8000	5	-2.68	314988236000	1037273	108.12	299500	312500	290000	388000	209000	298500	303670.62	37.51	90279	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	147080	17.99	4.17	12	2.05	16147.00	69732.00	312500	20240725	-7.04	90200	20231023	222.06	312500	-7.04	20240725	124500	133.33	20240102	312500	-7.04	20240725	90200	222.06	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
38	20240725	120302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	297500	-1000	5	-0.34	285329539000	937051	97.67	299500	312500	294000	388000	209000	298500	304498.70	37.51	111187	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	150624	18.42	4.27	12	1.85	16147.00	69732.00	312500	20240725	-4.80	90200	20231023	229.82	312500	-4.80	20240725	124500	138.96	20240102	312500	-4.80	20240725	90200	229.82	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
39	20240725	110300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	299000	500	2	0.17	244036615000	797908	83.17	299500	312500	296000	388000	209000	298500	305847.51	37.51	108212	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	151384	18.52	4.29	12	1.58	16147.00	69732.00	312500	20240725	-4.32	90200	20231023	231.49	312500	-4.32	20240725	124500	140.16	20240102	312500	-4.32	20240725	90200	231.49	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
40	20240725	100300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	303500	5000	2	1.68	203191585000	662593	69.07	299500	312500	296000	388000	209000	298500	306663.84	37.51	105110	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	153662	18.80	4.35	12	1.31	16147.00	69732.00	312500	20240725	-2.88	90200	20231023	236.47	312500	-2.88	20240725	124500	143.78	20240102	312500	-2.88	20240725	90200	236.47	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
41	20240725	090300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	297500	-1000	5	-0.34	28590291500	94764	9.88	299500	305500	297000	388000	209000	298500	301707.10	37.51	16748	319833	309166	296833	286166	273833	314500	291500	2657	89500	5000	214920	500	1	50630000	150624	18.42	4.27	12	0.19	16147.00	69732.00	307500	20240724	-3.25	90200	20231023	229.82	307500	-3.25	20240724	124500	138.96	20240102	307500	-3.25	20240724	90200	229.82	20231023	0.76	N	012450	5000	2656 억	18989700	N	N	2883	N	N
42	20240724	160258	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	298500	11500	2	4.01	286197385500	955935	152.97	286000	307500	284500	373000	201000	287000	299390.85	37.36	68613	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	151131	18.49	4.28	12	1.89	16147.00	69732.00	307500	20240724	-2.93	90200	20231023	230.93	307500	-2.93	20240724	124500	139.76	20240102	307500	-2.93	20240724	90200	230.93	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	2883	N	N
43	20240724	150301	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	298000	11000	2	3.83	274299384000	916022	146.58	286000	307500	284500	373000	201000	287000	299446.90	37.36	75649	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	150877	18.46	4.27	12	1.81	16147.00	69732.00	307500	20240724	-3.09	90200	20231023	230.38	307500	-3.09	20240724	124500	139.36	20240102	307500	-3.09	20240724	90200	230.38	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
44	20240724	140303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	303500	16500	2	5.75	238457992000	796348	127.43	286000	307500	284500	373000	201000	287000	299440.13	37.36	78684	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	153662	18.80	4.35	12	1.57	16147.00	69732.00	307500	20240724	-1.30	90200	20231023	236.47	307500	-1.30	20240724	124500	143.78	20240102	307500	-1.30	20240724	90200	236.47	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
45	20240724	130300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	306000	19000	2	6.62	219426188500	733913	117.44	286000	307500	284500	373000	201000	287000	298981.93	37.36	79364	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	154928	18.95	4.39	12	1.45	16147.00	69732.00	307500	20240724	-0.49	90200	20231023	239.25	307500	-0.49	20240724	124500	145.78	20240102	307500	-0.49	20240724	90200	239.25	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
46	20240724	120301	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	303000	16000	2	5.57	179793525000	603751	96.61	286000	303000	284500	373000	201000	287000	297794.97	37.36	75989	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	153409	18.77	4.35	12	1.19	16147.00	69732.00	303000	20240724	0.00	90200	20231023	235.92	303000	0.00	20240724	124500	143.37	20240102	303000	0.00	20240724	90200	235.92	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
47	20240724	110302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	300000	13000	2	4.53	155557785000	523394	83.75	286000	301000	284500	373000	201000	287000	297210.60	37.36	68521	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	151890	18.58	4.30	12	1.03	16147.00	69732.00	301000	20240724	-0.33	90200	20231023	232.59	301000	-0.33	20240724	124500	140.96	20240102	301000	-0.33	20240724	90200	232.59	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
48	20240724	100301	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	299500	12500	2	4.36	130159966000	438634	70.19	286000	301000	284500	373000	201000	287000	296740.34	37.36	45343	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	151637	18.55	4.30	12	0.87	16147.00	69732.00	301000	20240724	-0.50	90200	20231023	232.04	301000	-0.50	20240724	124500	140.56	20240102	301000	-0.50	20240724	90200	232.04	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
49	20240724	090301	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	290500	3500	2	1.22	7782516500	27178	4.35	286000	291000	284500	373000	201000	287000	286352.47	37.36	-1663	299666	293332	281666	275332	263666	296500	278500	2657	86000	5000	206640	500	1	50630000	147080	17.99	4.17	12	0.05	16147.00	69732.00	291000	20240724	-0.17	90200	20231023	222.06	291000	-0.17	20240724	124500	133.33	20240102	291000	-0.17	20240724	90200	222.06	20231023	0.74	N	012450	5000	2656 억	18914962	N	N	400	N	N
50	20240723	160256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	287000	12000	2	4.36	164257636000	584010	100.87	274000	288000	270000	357500	192500	275000	281256.20	37.21	47698	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	145308	17.77	4.12	12	1.15	16147.00	69732.00	288500	20240718	-0.52	90200	20231023	218.18	288500	-0.52	20240718	124500	130.52	20240102	288500	-0.52	20240718	90200	218.18	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	400	N	N
51	20240723	150305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	287000	12000	2	4.36	151444771500	539295	93.15	274000	288000	270000	357500	192500	275000	280822.41	37.21	51815	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	145308	17.77	4.12	12	1.07	16147.00	69732.00	288500	20240718	-0.52	90200	20231023	218.18	288500	-0.52	20240718	124500	130.52	20240102	288500	-0.52	20240718	90200	218.18	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
52	20240723	140258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	287000	12000	2	4.36	120308076500	430725	74.39	274000	287500	270000	357500	192500	275000	279317.61	37.21	31447	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	145308	17.77	4.12	12	0.85	16147.00	69732.00	288500	20240718	-0.52	90200	20231023	218.18	288500	-0.52	20240718	124500	130.52	20240102	288500	-0.52	20240718	90200	218.18	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
53	20240723	130257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281000	6000	2	2.18	75255523500	272473	47.06	274000	282500	270000	357500	192500	275000	276195.44	37.21	-13863	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	142270	17.40	4.03	12	0.54	16147.00	69732.00	288500	20240718	-2.60	90200	20231023	211.53	288500	-2.60	20240718	124500	125.70	20240102	288500	-2.60	20240718	90200	211.53	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
54	20240723	120301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	279000	4000	2	1.45	62875805000	228358	39.44	274000	280000	270000	357500	192500	275000	275339.09	37.21	-21882	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	141258	17.28	4.00	12	0.45	16147.00	69732.00	288500	20240718	-3.29	90200	20231023	209.31	288500	-3.29	20240718	124500	124.10	20240102	288500	-3.29	20240718	90200	209.31	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
55	20240723	110300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	277000	2000	2	0.73	50789666000	184984	31.95	274000	278000	270000	357500	192500	275000	274561.93	37.21	-25319	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	140245	17.15	3.97	12	0.37	16147.00	69732.00	288500	20240718	-3.99	90200	20231023	207.10	288500	-3.99	20240718	124500	122.49	20240102	288500	-3.99	20240718	90200	207.10	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
56	20240723	100259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	277000	2000	2	0.73	40774290500	148765	25.69	274000	277500	270000	357500	192500	275000	274083.81	37.21	-28654	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	140245	17.15	3.97	12	0.29	16147.00	69732.00	288500	20240718	-3.99	90200	20231023	207.10	288500	-3.99	20240718	124500	122.49	20240102	288500	-3.99	20240718	90200	207.10	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
57	20240723	090300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275000	0	3	0.00	11352292000	41656	7.19	274000	276500	270000	357500	192500	275000	272510.91	37.21	-11526	293333	284166	278833	269666	264333	281500	267000	2657	82500	5000	198000	500	1	50630000	139233	17.03	3.94	12	0.08	16147.00	69732.00	288500	20240718	-4.68	90200	20231023	204.88	288500	-4.68	20240718	124500	120.88	20240102	288500	-4.68	20240718	90200	204.88	20231023	0.73	N	012450	5000	2656 억	18840738	N	N	349	N	N
58	20240722	160257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275000	-6500	5	-2.31	159739344000	572470	88.75	283500	288000	273500	365500	197500	281500	279043.22	37.46	-130708	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139233	17.03	3.94	12	1.13	16147.00	69732.00	288500	20240718	-4.68	90200	20231023	204.88	288500	-4.68	20240718	124500	120.88	20240102	288500	-4.68	20240718	90200	204.88	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	349	N	N
59	20240722	150259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	276000	-5500	5	-1.95	148902175000	533161	82.65	283500	288000	273500	365500	197500	281500	279280.29	37.46	-122954	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139739	17.09	3.96	12	1.05	16147.00	69732.00	288500	20240718	-4.33	90200	20231023	205.99	288500	-4.33	20240718	124500	121.69	20240102	288500	-4.33	20240718	90200	205.99	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
60	20240722	140301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275500	-6000	5	-2.13	137927312500	493391	76.49	283500	288000	273500	365500	197500	281500	279548.26	37.46	-110968	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139486	17.06	3.95	12	0.97	16147.00	69732.00	288500	20240718	-4.51	90200	20231023	205.43	288500	-4.51	20240718	124500	121.29	20240102	288500	-4.51	20240718	90200	205.43	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
61	20240722	130257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	279500	-2000	5	-0.71	126707660000	452908	70.21	283500	288000	273500	365500	197500	281500	279763.27	37.46	-104902	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	141511	17.31	4.01	12	0.89	16147.00	69732.00	288500	20240718	-3.12	90200	20231023	209.87	288500	-3.12	20240718	124500	124.50	20240102	288500	-3.12	20240718	90200	209.87	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
62	20240722	120258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	276500	-5000	5	-1.78	116056861000	414597	64.27	283500	288000	273500	365500	197500	281500	279925.52	37.46	-99961	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139992	17.12	3.97	12	0.82	16147.00	69732.00	288500	20240718	-4.16	90200	20231023	206.54	288500	-4.16	20240718	124500	122.09	20240102	288500	-4.16	20240718	90200	206.54	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
63	20240722	110300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275500	-6000	5	-2.13	100248922500	357174	55.37	283500	288000	274000	365500	197500	281500	280671.65	37.46	-77667	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139486	17.06	3.95	12	0.71	16147.00	69732.00	288500	20240718	-4.51	90200	20231023	205.43	288500	-4.51	20240718	124500	121.29	20240102	288500	-4.51	20240718	90200	205.43	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
64	20240722	100258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275000	-6500	5	-2.31	82328795500	292578	45.36	283500	288000	274000	365500	197500	281500	281390.79	37.46	-58454	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	139233	17.03	3.94	12	0.58	16147.00	69732.00	288500	20240718	-4.68	90200	20231023	204.88	288500	-4.68	20240718	124500	120.88	20240102	288500	-4.68	20240718	90200	204.88	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
65	20240722	090258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281500	0	3	0.00	11349095500	40090	6.21	283500	286500	281000	365500	197500	281500	283105.17	37.46	-11966	296166	288832	276166	268832	256166	292500	272500	2657	84000	5000	202680	500	1	50630000	142523	17.43	4.04	12	0.08	16147.00	69732.00	288500	20240718	-2.43	90200	20231023	212.08	288500	-2.43	20240718	124500	126.10	20240102	288500	-2.43	20240718	90200	212.08	20231023	0.73	N	012450	5000	2656 억	18965653	N	N	1201	N	N
66	20240719	160255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281500	10000	2	3.68	177419402500	640881	54.59	270500	283500	263500	352500	190500	271500	276826.88	37.24	-58629	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	142523	17.43	4.04	12	1.27	16147.00	69732.00	288500	20240718	-2.43	90200	20231023	212.08	288500	-2.43	20240718	124500	126.10	20240102	288500	-2.43	20240718	90200	212.08	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	1201	N	N
67	20240719	150256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281000	9500	2	3.50	162488287500	587905	50.08	270500	283500	263500	352500	190500	271500	276387.62	37.24	-43427	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	142270	17.40	4.03	12	1.16	16147.00	69732.00	288500	20240718	-2.60	90200	20231023	211.53	288500	-2.60	20240718	124500	125.70	20240102	288500	-2.60	20240718	90200	211.53	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
68	20240719	140258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	278500	7000	2	2.58	143413013500	519564	44.26	270500	283500	263500	352500	190500	271500	276028.14	37.24	-30268	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	141005	17.25	3.99	12	1.03	16147.00	69732.00	288500	20240718	-3.47	90200	20231023	208.76	288500	-3.47	20240718	124500	123.69	20240102	288500	-3.47	20240718	90200	208.76	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
69	20240719	130253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281000	9500	2	3.50	130146329000	472188	40.22	270500	283500	263500	352500	190500	271500	275626.42	37.24	-24475	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	142270	17.40	4.03	12	0.93	16147.00	69732.00	288500	20240718	-2.60	90200	20231023	211.53	288500	-2.60	20240718	124500	125.70	20240102	288500	-2.60	20240718	90200	211.53	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
70	20240719	120253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	278000	6500	2	2.39	86419648000	316721	26.98	270500	280000	263500	352500	190500	271500	272858.54	37.24	-20723	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	140751	17.22	3.99	12	0.63	16147.00	69732.00	288500	20240718	-3.64	90200	20231023	208.20	288500	-3.64	20240718	124500	123.29	20240102	288500	-3.64	20240718	90200	208.20	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
71	20240719	110255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	272500	1000	2	0.37	67452156000	248049	21.13	270500	280000	263500	352500	190500	271500	271931.26	37.24	-15849	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	137967	16.88	3.91	12	0.49	16147.00	69732.00	288500	20240718	-5.55	90200	20231023	202.11	288500	-5.55	20240718	124500	118.88	20240102	288500	-5.55	20240718	90200	202.11	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
72	20240719	100237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	275500	4000	2	1.47	55773639000	205271	17.49	270500	280000	263500	352500	190500	271500	271707.63	37.24	-11397	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	139486	17.06	3.95	12	0.41	16147.00	69732.00	288500	20240718	-4.51	90200	20231023	205.43	288500	-4.51	20240718	124500	121.29	20240102	288500	-4.51	20240718	90200	205.43	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
73	20240719	090306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	266000	-5500	5	-2.03	6829776000	25441	2.17	270500	271000	265500	352500	190500	271500	268421.48	37.24	-7764	295500	283500	276500	264500	257500	280000	261000	2657	81000	5000	195480	500	1	50630000	134676	16.47	3.81	12	0.05	16147.00	69732.00	288500	20240718	-7.80	90200	20231023	194.90	288500	-7.80	20240718	124500	113.65	20240102	288500	-7.80	20240718	90200	194.90	20231023	0.77	N	012450	5000	2656 억	18854315	N	N	301	N	N
74	20240718	160251	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	271500	-3500	5	-1.27	306377945000	1096027	138.36	273000	288500	269500	357500	192500	275000	279539.48	36.98	-13570	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	137460	16.81	3.89	12	2.16	16147.00	69732.00	288500	20240718	-5.89	90200	20231023	201.00	288500	-5.89	20240718	124500	118.07	20240102	288500	-5.89	20240718	90200	201.00	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	301	N	N
75	20240718	150254	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	270500	-4500	5	-1.64	288236788000	1029076	129.91	273000	288500	270000	357500	192500	275000	280094.93	36.98	-23650	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	136954	16.75	3.88	12	2.03	16147.00	69732.00	288500	20240718	-6.24	90200	20231023	199.89	288500	-6.24	20240718	124500	117.27	20240102	288500	-6.24	20240718	90200	199.89	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
76	20240718	140252	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	280000	5000	2	1.82	238445015000	847083	106.94	273000	288500	272000	357500	192500	275000	281492.83	36.98	-19078	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	141764	17.34	4.02	12	1.67	16147.00	69732.00	288500	20240718	-2.95	90200	20231023	210.42	288500	-2.95	20240718	124500	124.90	20240102	288500	-2.95	20240718	90200	210.42	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
77	20240718	130252	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	281000	6000	2	2.18	213740304000	759601	95.89	273000	288500	272000	357500	192500	275000	281388.57	36.98	-11898	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	142270	17.40	4.03	12	1.50	16147.00	69732.00	288500	20240718	-2.60	90200	20231023	211.53	288500	-2.60	20240718	124500	125.70	20240102	288500	-2.60	20240718	90200	211.53	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
78	20240718	120252	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	279000	4000	2	1.45	190352608500	676651	85.42	273000	288500	272000	357500	192500	275000	281319.78	36.98	3862	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	141258	17.28	4.00	12	1.34	16147.00	69732.00	288500	20240718	-3.29	90200	20231023	209.31	288500	-3.29	20240718	124500	124.10	20240102	288500	-3.29	20240718	90200	209.31	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
79	20240718	110253	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	278000	3000	2	1.09	169263751500	601413	75.92	273000	288500	272000	357500	192500	275000	281448.04	36.98	5299	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	140751	17.22	3.99	12	1.19	16147.00	69732.00	288500	20240718	-3.64	90200	20231023	208.20	288500	-3.64	20240718	124500	123.29	20240102	288500	-3.64	20240718	90200	208.20	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
80	20240718	100254	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	280500	5500	2	2.00	129101139000	456424	57.62	273000	288500	272000	357500	192500	275000	282860.90	36.98	25716	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	142017	17.37	4.02	12	0.90	16147.00	69732.00	288500	20240718	-2.77	90200	20231023	210.98	288500	-2.77	20240718	124500	125.30	20240102	288500	-2.77	20240718	90200	210.98	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
81	20240718	090255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	281000	6000	2	2.18	23264261000	83482	10.54	273000	282500	272000	357500	192500	275000	278692.91	36.98	3089	290666	282832	277166	269332	263666	286750	273250	2657	82500	5000	198000	500	1	50630000	142270	17.40	4.03	12	0.16	16147.00	69732.00	285000	20240717	-1.40	90200	20231023	211.53	285000	-1.40	20240717	124500	125.70	20240102	285000	-1.40	20240717	90200	211.53	20231023	0.74	N	012450	5000	2656 억	18723214	N	N	41	N	N
82	20240717	160302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	275000	5500	2	2.04	216242887000	778681	77.99	274000	285000	271500	350000	189000	269500	277706.51	36.77	-63963	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	139233	17.03	3.94	12	1.54	16147.00	69732.00	285000	20240717	-3.51	90200	20231023	204.88	285000	-3.51	20240717	124500	120.88	20240102	285000	-3.51	20240717	90200	204.88	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	41	N	N
83	20240717	150304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	276000	6500	2	2.41	200411979500	721167	72.23	274000	285000	271500	350000	189000	269500	277899.62	36.77	-48041	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	139739	17.09	3.96	12	1.42	16147.00	69732.00	285000	20240717	-3.16	90200	20231023	205.99	285000	-3.16	20240717	124500	121.69	20240102	285000	-3.16	20240717	90200	205.99	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
84	20240717	140303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	275500	6000	2	2.23	180066374500	647239	64.82	274000	285000	271500	350000	189000	269500	278207.02	36.77	-29415	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	139486	17.06	3.95	12	1.28	16147.00	69732.00	285000	20240717	-3.33	90200	20231023	205.43	285000	-3.33	20240717	124500	121.29	20240102	285000	-3.33	20240717	90200	205.43	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
85	20240717	130304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	276500	7000	2	2.60	163549263500	587252	58.81	274000	285000	271500	350000	189000	269500	278499.39	36.77	-11748	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	139992	17.12	3.97	12	1.16	16147.00	69732.00	285000	20240717	-2.98	90200	20231023	206.54	285000	-2.98	20240717	124500	122.09	20240102	285000	-2.98	20240717	90200	206.54	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
86	20240717	120303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	279000	9500	2	3.53	155236371000	557269	55.81	274000	285000	271500	350000	189000	269500	278566.43	36.77	-2398	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	141258	17.28	4.00	12	1.10	16147.00	69732.00	285000	20240717	-2.11	90200	20231023	209.31	285000	-2.11	20240717	124500	124.10	20240102	285000	-2.11	20240717	90200	209.31	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
87	20240717	110303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	277000	7500	2	2.78	144678127500	519213	52.00	274000	285000	271500	350000	189000	269500	278649.02	36.77	1948	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	140245	17.15	3.97	12	1.03	16147.00	69732.00	285000	20240717	-2.81	90200	20231023	207.10	285000	-2.81	20240717	124500	122.49	20240102	285000	-2.81	20240717	90200	207.10	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
88	20240717	100302	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	281000	11500	2	4.27	114772020500	411635	41.23	274000	285000	271500	350000	189000	269500	278820.04	36.77	33757	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	142270	17.40	4.03	12	0.81	16147.00	69732.00	285000	20240717	-1.40	90200	20231023	211.53	285000	-1.40	20240717	124500	125.70	20240102	285000	-1.40	20240717	90200	211.53	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
89	20240717	090240	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	273500	4000	2	1.48	11242246000	41095	4.12	274000	275500	271500	350000	189000	269500	273567.94	36.77	-179	287833	278666	272833	263666	257833	283250	268250	2657	80500	5000	194040	500	1	50630000	138473	16.94	3.92	12	0.08	16147.00	69732.00	282000	20240716	-3.01	90200	20231023	203.22	282000	-3.01	20240716	124500	119.68	20240102	282000	-3.01	20240716	90200	203.22	20231023	0.80	N	012450	5000	2656 억	18617777	N	N	420	N	N
90	20240716	160304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	269500	4500	2	1.70	272837869000	991648	109.33	268000	282000	267000	344500	185500	265000	275145.48	36.74	60310	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	136448	16.69	3.86	12	1.96	16147.00	69732.00	282000	20240716	-4.43	90200	20231023	198.78	282000	-4.43	20240716	124500	116.47	20240102	282000	-4.43	20240716	90200	198.78	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	420	N	N
91	20240716	150307	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	270500	5500	2	2.08	256929237500	932720	102.83	268000	282000	267000	344500	185500	265000	275469.09	36.74	48276	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	136954	16.75	3.88	12	1.84	16147.00	69732.00	282000	20240716	-4.08	90200	20231023	199.89	282000	-4.08	20240716	124500	117.27	20240102	282000	-4.08	20240716	90200	199.89	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
92	20240716	140305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	272500	7500	2	2.83	238580492000	865272	95.40	268000	282000	267000	344500	185500	265000	275736.35	36.74	55170	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	137967	16.88	3.91	12	1.71	16147.00	69732.00	282000	20240716	-3.37	90200	20231023	202.11	282000	-3.37	20240716	124500	118.88	20240102	282000	-3.37	20240716	90200	202.11	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
93	20240716	130305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	274500	9500	2	3.58	223512941500	810218	89.33	268000	282000	267000	344500	185500	265000	275875.72	36.74	58034	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	138979	17.00	3.94	12	1.60	16147.00	69732.00	282000	20240716	-2.66	90200	20231023	204.32	282000	-2.66	20240716	124500	120.48	20240102	282000	-2.66	20240716	90200	204.32	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
94	20240716	120305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	276500	11500	2	4.34	204561120000	741770	81.78	268000	282000	267000	344500	185500	265000	275783.06	36.74	39543	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	139992	17.12	3.97	12	1.47	16147.00	69732.00	282000	20240716	-1.95	90200	20231023	206.54	282000	-1.95	20240716	124500	122.09	20240102	282000	-1.95	20240716	90200	206.54	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
95	20240716	110305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	272500	7500	2	2.83	184483936000	668785	73.73	268000	282000	267000	344500	185500	265000	275859.15	36.74	17999	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	137967	16.88	3.91	12	1.32	16147.00	69732.00	282000	20240716	-3.37	90200	20231023	202.11	282000	-3.37	20240716	124500	118.88	20240102	282000	-3.37	20240716	90200	202.11	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
96	20240716	100305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	273500	8500	2	3.21	152247534500	550364	60.68	268000	282000	267000	344500	185500	265000	276643.33	36.74	37433	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	138473	16.94	3.92	12	1.09	16147.00	69732.00	282000	20240716	-3.01	90200	20231023	203.22	282000	-3.01	20240716	124500	119.68	20240102	282000	-3.01	20240716	90200	203.22	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
97	20240716	090303	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	N	275500	10500	2	3.96	19979350500	73601	8.11	268000	276500	267000	344500	185500	265000	271508.02	36.74	17792	278000	271500	265000	258500	252000	274750	261750	2657	79500	5000	190800	500	1	50630000	139486	17.06	3.95	12	0.15	16147.00	69732.00	276500	20240716	-0.36	90200	20231023	205.43	276500	-0.36	20240716	124500	121.29	20240102	276500	-0.36	20240716	90200	205.43	20231023	0.79	N	012450	5000	2656 억	18602749	N	N	2828	N	N
98	20240715	160300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	265000	11500	2	4.54	239903619000	902131	264.45	264500	271500	258500	329500	177500	253500	265930.76	36.66	36410	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	134170	16.41	3.80	12	1.78	16147.00	69732.00	273500	20240710	-3.11	90200	20231023	193.79	273500	-3.11	20240710	124500	112.85	20240102	273500	-3.11	20240710	90200	193.79	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	2828	N	N
99	20240715	150302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	266000	12500	2	4.93	228571788500	859406	251.93	264500	271500	258500	329500	177500	253500	265964.88	36.66	36749	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	134676	16.47	3.81	12	1.70	16147.00	69732.00	273500	20240710	-2.74	90200	20231023	194.90	273500	-2.74	20240710	124500	113.65	20240102	273500	-2.74	20240710	90200	194.90	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
100	20240715	140301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	267500	14000	2	5.52	216551229500	814217	238.68	264500	271500	258500	329500	177500	253500	265962.58	36.66	32988	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	135435	16.57	3.84	12	1.61	16147.00	69732.00	273500	20240710	-2.19	90200	20231023	196.56	273500	-2.19	20240710	124500	114.86	20240102	273500	-2.19	20240710	90200	196.56	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
101	20240715	130302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	267500	14000	2	5.52	198202806500	745899	218.65	264500	271500	258500	329500	177500	253500	265723.42	36.66	19329	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	135435	16.57	3.84	12	1.47	16147.00	69732.00	273500	20240710	-2.19	90200	20231023	196.56	273500	-2.19	20240710	124500	114.86	20240102	273500	-2.19	20240710	90200	196.56	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
102	20240715	120302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	267000	13500	2	5.33	183290512000	690006	202.27	264500	271500	258500	329500	177500	253500	265636.15	36.66	19029	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	135182	16.54	3.83	12	1.36	16147.00	69732.00	273500	20240710	-2.38	90200	20231023	196.01	273500	-2.38	20240710	124500	114.46	20240102	273500	-2.38	20240710	90200	196.01	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
103	20240715	110302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	262500	9000	2	3.55	168396882500	633719	185.77	264500	271500	258500	329500	177500	253500	265728.04	36.66	16595	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	132904	16.26	3.76	12	1.25	16147.00	69732.00	273500	20240710	-4.02	90200	20231023	191.02	273500	-4.02	20240710	124500	110.84	20240102	273500	-4.02	20240710	90200	191.02	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
104	20240715	100303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	269500	16000	2	6.31	108800038000	410455	120.32	264500	271500	258500	329500	177500	253500	265071.84	36.66	38395	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	136448	16.69	3.86	12	0.81	16147.00	69732.00	273500	20240710	-1.46	90200	20231023	198.78	273500	-1.46	20240710	124500	116.47	20240102	273500	-1.46	20240710	90200	198.78	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
105	20240715	090302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	262000	8500	2	3.35	17925204500	68243	20.00	264500	266500	258500	329500	177500	253500	262667.57	36.66	-11439	265166	259332	255166	249332	245166	257250	247250	2657	76000	5000	182520	500	1	50630000	132651	16.23	3.76	12	0.13	16147.00	69732.00	273500	20240710	-4.20	90200	20231023	190.47	273500	-4.20	20240710	124500	110.44	20240102	273500	-4.20	20240710	90200	190.47	20231023	0.79	N	012450	5000	2656 억	18559425	N	N	1182	N	N
106	20240712	160300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	253500	-3000	5	-1.17	85704410500	336482	71.34	260000	261000	251000	333000	180000	256500	254712.82	36.76	-23768	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	128347	15.70	3.64	12	0.66	16147.00	69732.00	273500	20240710	-7.31	90200	20231023	181.04	273500	-7.31	20240710	124500	103.61	20240102	273500	-7.31	20240710	90200	181.04	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	1182	N	N
107	20240712	150300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	254500	-2000	5	-0.78	76729551000	301110	63.84	260000	261000	251000	333000	180000	256500	254821.39	36.76	-37278	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	128853	15.76	3.65	12	0.59	16147.00	69732.00	273500	20240710	-6.95	90200	20231023	182.15	273500	-6.95	20240710	124500	104.42	20240102	273500	-6.95	20240710	90200	182.15	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
108	20240712	140303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	254000	-2500	5	-0.97	64817269500	254376	53.93	260000	261000	251000	333000	180000	256500	254807.79	36.76	-35036	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	128600	15.73	3.64	12	0.50	16147.00	69732.00	273500	20240710	-7.13	90200	20231023	181.60	273500	-7.13	20240710	124500	104.02	20240102	273500	-7.13	20240710	90200	181.60	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
109	20240712	130301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	252000	-4500	5	-1.75	55738619000	218371	46.30	260000	261000	251000	333000	180000	256500	255246.39	36.76	-29697	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	127588	15.61	3.61	12	0.43	16147.00	69732.00	273500	20240710	-7.86	90200	20231023	179.38	273500	-7.86	20240710	124500	102.41	20240102	273500	-7.86	20240710	90200	179.38	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
110	20240712	120301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	251500	-5000	5	-1.95	51204599500	200385	42.49	260000	261000	251000	333000	180000	256500	255530.29	36.76	-29074	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	127334	15.58	3.61	12	0.40	16147.00	69732.00	273500	20240710	-8.04	90200	20231023	178.82	273500	-8.04	20240710	124500	102.01	20240102	273500	-8.04	20240710	90200	178.82	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
111	20240712	110300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	254000	-2500	5	-0.97	41172593000	160600	34.05	260000	261000	252500	333000	180000	256500	256367.19	36.76	-25816	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	128600	15.73	3.64	12	0.32	16147.00	69732.00	273500	20240710	-7.13	90200	20231023	181.60	273500	-7.13	20240710	124500	104.02	20240102	273500	-7.13	20240710	90200	181.60	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
112	20240712	100302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	256500	0	3	0.00	29832145500	116286	24.66	260000	261000	252500	333000	180000	256500	256541.22	36.76	-13719	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	129866	15.89	3.68	12	0.23	16147.00	69732.00	273500	20240710	-6.22	90200	20231023	184.37	273500	-6.22	20240710	124500	106.02	20240102	273500	-6.22	20240710	90200	184.37	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
113	20240712	090300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	257000	500	2	0.19	6583880000	25438	5.39	260000	261000	256500	333000	180000	256500	258836.09	36.76	-9193	267500	262000	258500	253000	249500	260250	251250	2657	76500	5000	184680	500	1	50630000	130119	15.92	3.69	12	0.05	16147.00	69732.00	273500	20240710	-6.03	90200	20231023	184.92	273500	-6.03	20240710	124500	106.43	20240102	273500	-6.03	20240710	90200	184.92	20231023	0.80	N	012450	5000	2656 억	18609401	N	N	95	N	N
114	20240711	160258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	256500	0	3	0.00	121219068500	469244	38.20	258500	264000	255000	333000	180000	256500	258333.74	36.74	-1165	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	129866	15.89	3.68	12	0.93	16147.00	69732.00	273500	20240710	-6.22	90200	20231023	184.37	273500	-6.22	20240710	124500	106.02	20240102	273500	-6.22	20240710	90200	184.37	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	95	N	N
115	20240711	150302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	257000	500	2	0.19	90036262000	347714	28.31	258500	264000	255000	333000	180000	256500	258938.67	36.74	-29524	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	130119	15.92	3.69	12	0.69	16147.00	69732.00	273500	20240710	-6.03	90200	20231023	184.92	273500	-6.03	20240710	124500	106.43	20240102	273500	-6.03	20240710	90200	184.92	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
116	20240711	140301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	256500	0	3	0.00	83100066000	320715	26.11	258500	264000	255000	333000	180000	256500	259109.89	36.74	-26731	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	129866	15.89	3.68	12	0.63	16147.00	69732.00	273500	20240710	-6.22	90200	20231023	184.37	273500	-6.22	20240710	124500	106.02	20240102	273500	-6.22	20240710	90200	184.37	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
117	20240711	130301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	258500	2000	2	0.78	77301526000	298148	24.27	258500	264000	255000	333000	180000	256500	259273.62	36.74	-23019	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	130879	16.01	3.71	12	0.59	16147.00	69732.00	273500	20240710	-5.48	90200	20231023	186.59	273500	-5.48	20240710	124500	107.63	20240102	273500	-5.48	20240710	90200	186.59	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
118	20240711	120301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	257500	1000	2	0.39	71101993000	274053	22.31	258500	264000	255000	333000	180000	256500	259447.64	36.74	-22666	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	130372	15.95	3.69	12	0.54	16147.00	69732.00	273500	20240710	-5.85	90200	20231023	185.48	273500	-5.85	20240710	124500	106.83	20240102	273500	-5.85	20240710	90200	185.48	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
119	20240711	110300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	256000	-500	5	-0.19	62485544000	240445	19.57	258500	264000	256000	333000	180000	256500	259876.53	36.74	-11873	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	129613	15.85	3.67	12	0.47	16147.00	69732.00	273500	20240710	-6.40	90200	20231023	183.81	273500	-6.40	20240710	124500	105.62	20240102	273500	-6.40	20240710	90200	183.81	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
120	20240711	100259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	256500	0	3	0.00	49665264000	190701	15.52	258500	264000	256500	333000	180000	256500	260438.13	36.74	-6958	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	129866	15.89	3.68	12	0.38	16147.00	69732.00	273500	20240710	-6.22	90200	20231023	184.37	273500	-6.22	20240710	124500	106.02	20240102	273500	-6.22	20240710	90200	184.37	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
121	20240711	090258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	260000	3500	2	1.36	8978469000	34647	2.82	258500	261000	257500	333000	180000	256500	259151.95	36.74	-4724	279833	268166	261833	250166	243833	265000	247000	2657	76500	5000	184680	500	1	50630000	131638	16.10	3.73	12	0.07	16147.00	69732.00	273500	20240710	-4.94	90200	20231023	188.25	273500	-4.94	20240710	124500	108.84	20240102	273500	-4.94	20240710	90200	188.25	20231023	0.80	N	012450	5000	2656 억	18601425	N	N	3127	N	N
122	20240710	160259	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	256500	4500	2	1.79	321970100500	1220741	319.71	257500	273500	255500	327500	176500	252000	263760.73	36.53	92934	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	129866	15.89	3.68	12	2.41	16147.00	69732.00	273500	20240710	-6.22	90200	20231023	184.37	273500	-6.22	20240710	124500	106.02	20240102	273500	-6.22	20240710	90200	184.37	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	3127	N	N
123	20240710	150300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	257500	5500	2	2.18	307094931500	1162706	304.52	257500	273500	256000	327500	176500	252000	264120.91	36.53	74302	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	130372	15.95	3.69	12	2.30	16147.00	69732.00	273500	20240710	-5.85	90200	20231023	185.48	273500	-5.85	20240710	124500	106.83	20240102	273500	-5.85	20240710	90200	185.48	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
124	20240710	140259	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	259000	7000	2	2.78	281609891000	1063786	278.61	257500	273500	257000	327500	176500	252000	264724.23	36.53	55317	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	131132	16.04	3.71	12	2.10	16147.00	69732.00	273500	20240710	-5.30	90200	20231023	187.14	273500	-5.30	20240710	124500	108.03	20240102	273500	-5.30	20240710	90200	187.14	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
125	20240710	130259	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	262000	10000	2	3.97	260503118000	982783	257.39	257500	273500	257000	327500	176500	252000	265066.81	36.53	49613	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	132651	16.23	3.76	12	1.94	16147.00	69732.00	273500	20240710	-4.20	90200	20231023	190.47	273500	-4.20	20240710	124500	110.44	20240102	273500	-4.20	20240710	90200	190.47	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
126	20240710	120258	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	262500	10500	2	4.17	250676173500	945336	247.59	257500	273500	257000	327500	176500	252000	265171.55	36.53	42765	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	132904	16.26	3.76	12	1.87	16147.00	69732.00	273500	20240710	-4.02	90200	20231023	191.02	273500	-4.02	20240710	124500	110.84	20240102	273500	-4.02	20240710	90200	191.02	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
127	20240710	110300	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	265500	13500	2	5.36	234325360500	883314	231.34	257500	273500	257000	327500	176500	252000	265279.84	36.53	52685	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	134423	16.44	3.81	12	1.74	16147.00	69732.00	273500	20240710	-2.93	90200	20231023	194.35	273500	-2.93	20240710	124500	113.25	20240102	273500	-2.93	20240710	90200	194.35	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
128	20240710	100256	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	261000	9000	2	3.57	193234525000	727218	190.46	257500	273500	257000	327500	176500	252000	265717.52	36.53	53650	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	132144	16.16	3.74	12	1.44	16147.00	69732.00	273500	20240710	-4.57	90200	20231023	189.36	273500	-4.57	20240710	124500	109.64	20240102	273500	-4.57	20240710	90200	189.36	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
129	20240710	090259	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	262500	10500	2	4.17	24540073500	94611	24.78	257500	263500	257000	327500	176500	252000	259378.88	36.53	5500	259666	255832	250666	246832	241666	257750	248750	2657	75500	5000	181440	500	1	50630000	132904	16.26	3.76	12	0.19	16147.00	69732.00	263500	20240710	-0.38	90200	20231023	191.02	263500	-0.38	20240710	124500	110.84	20240102	263500	-0.38	20240710	90200	191.02	20231023	0.84	N	012450	5000	2656 억	18494773	N	N	777	N	N
130	20240709	160259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	252000	500	2	0.20	94598020500	378431	69.36	251500	254500	245500	326500	176500	251500	249969.51	36.64	11510	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	127588	15.61	3.61	12	0.75	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	0.83	N	012450	5000	2656 억	18551440	N	N	777	N	N
131	20240709	150259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	252500	1000	2	0.40	85440887500	342149	62.71	251500	254500	245500	326500	176500	251500	249718.36	36.64	1994	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	127841	15.64	3.62	12	0.68	16147.00	69732.00	256000	20240619	-1.37	90200	20231023	179.93	256000	-1.37	20240619	124500	102.81	20240102	256000	-1.37	20240619	90200	179.93	20231023	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
132	20240709	140259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	252500	1000	2	0.40	67074047000	269497	49.39	251500	252500	245500	326500	176500	251500	248886.06	36.64	-3585	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	127841	15.64	3.62	12	0.53	16147.00	69732.00	256000	20240619	-1.37	90200	20231023	179.93	256000	-1.37	20240619	124500	102.81	20240102	256000	-1.37	20240619	90200	179.93	20231023	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
133	20240709	130259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	248500	-3000	5	-1.19	54246405500	218312	40.01	251500	252500	245500	326500	176500	251500	248481.10	36.64	-19996	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	125816	15.39	3.56	12	0.43	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	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
134	20240709	120300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	248500	-3000	5	-1.19	45213508500	182069	33.37	251500	252500	245500	326500	176500	251500	248331.72	36.64	-24926	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	125816	15.39	3.56	12	0.36	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	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
135	20240709	110300	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	246000	-5500	5	-2.19	40701670500	163829	30.03	251500	252500	245500	326500	176500	251500	248439.96	36.64	-25361	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	124550	15.24	3.53	12	0.32	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	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
136	20240709	100259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	246000	-5500	5	-2.19	32117755000	128976	23.64	251500	252500	245500	326500	176500	251500	249021.17	36.64	-21214	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	124550	15.24	3.53	12	0.25	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	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
137	20240709	090259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	249500	-2000	5	-0.80	5280550000	21027	3.85	251500	252500	249500	326500	176500	251500	251131.88	36.64	-4346	260500	256000	248500	244000	236500	258250	246250	2657	75000	5000	181080	500	1	50630000	126322	15.45	3.58	12	0.04	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	0.83	N	012450	5000	2656 억	18551440	N	N	840	N	N
138	20240708	160258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	251500	10000	2	4.14	134965803000	539685	224.19	241500	253000	241000	313500	169500	241500	250081.45	36.42	60411	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	127334	15.58	3.61	12	1.07	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	0.86	N	012450	5000	2656 억	18438501	N	N	840	N	N
139	20240708	150258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	251000	9500	2	3.93	125606750000	502448	208.72	241500	253000	241000	313500	169500	241500	249990.01	36.42	51127	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	127081	15.54	3.60	12	0.99	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	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
140	20240708	140259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	250000	8500	2	3.52	108884004500	435843	181.05	241500	253000	241000	313500	169500	241500	249824.43	36.42	43793	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	126575	15.48	3.59	12	0.86	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	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
141	20240708	130257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	250500	9000	2	3.73	100767266500	403477	167.61	241500	253000	241000	313500	169500	241500	249747.79	36.42	47300	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	126828	15.51	3.59	12	0.80	16147.00	69732.00	256000	20240619	-2.15	90200	20231023	177.72	256000	-2.15	20240619	124500	101.20	20240102	256000	-2.15	20240619	90200	177.72	20231023	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
142	20240708	120258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	251500	10000	2	4.14	94692171500	379202	157.52	241500	253000	241000	313500	169500	241500	249714.91	36.42	49791	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	127334	15.58	3.61	12	0.75	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	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
143	20240708	110256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	251500	10000	2	4.14	85059962500	340773	141.56	241500	253000	241000	313500	169500	241500	249609.51	36.42	48880	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	127334	15.58	3.61	12	0.67	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	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
144	20240708	100257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	250500	9000	2	3.73	68357090000	274052	113.84	241500	253000	241000	313500	169500	241500	249431.87	36.42	47056	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	126828	15.51	3.59	12	0.54	16147.00	69732.00	256000	20240619	-2.15	90200	20231023	177.72	256000	-2.15	20240619	124500	101.20	20240102	256000	-2.15	20240619	90200	177.72	20231023	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
145	20240708	090258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	248000	6500	2	2.69	6380905500	26016	10.81	241500	249000	241000	313500	169500	241500	245272.42	36.42	967	247833	244666	240833	237666	233833	242750	235750	2657	72000	5000	173880	500	1	50630000	125562	15.36	3.56	12	0.05	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	0.86	N	012450	5000	2656 억	18438501	N	N	528	N	N
146	20240705	160256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	-500	5	-0.21	57647275500	239591	72.18	242000	244000	237000	314500	169500	242000	240604.05	36.39	13523	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	122271	14.96	3.46	12	0.47	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	0.85	N	012450	5000	2656 억	18425013	N	N	528	N	N
147	20240705	150258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241000	-1000	5	-0.41	51421780500	213800	64.41	242000	244000	237000	314500	169500	242000	240512.67	36.39	8102	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	122018	14.93	3.46	12	0.42	16147.00	69732.00	256000	20240619	-5.86	90200	20231023	167.18	256000	-5.86	20240619	124500	93.57	20240102	256000	-5.86	20240619	90200	167.18	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
148	20240705	140258	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	-500	5	-0.21	45549455500	189445	57.08	242000	244000	237000	314500	169500	242000	240435.35	36.39	5144	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	122271	14.96	3.46	12	0.37	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	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
149	20240705	130257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243000	1000	2	0.41	40377322500	168038	50.63	242000	244000	237000	314500	169500	242000	240285.67	36.39	2259	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	123031	15.05	3.48	12	0.33	16147.00	69732.00	256000	20240619	-5.08	90200	20231023	169.40	256000	-5.08	20240619	124500	95.18	20240102	256000	-5.08	20240619	90200	169.40	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
150	20240705	120257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243000	1000	2	0.41	36565071500	152312	45.89	242000	244000	237000	314500	169500	242000	240065.44	36.39	1854	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	123031	15.05	3.48	12	0.30	16147.00	69732.00	256000	20240619	-5.08	90200	20231023	169.40	256000	-5.08	20240619	124500	95.18	20240102	256000	-5.08	20240619	90200	169.40	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
151	20240705	110256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	240000	-2000	5	-0.83	27498506000	114893	34.62	242000	242500	237000	314500	169500	242000	239337.45	36.39	-368	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	121512	14.86	3.44	12	0.23	16147.00	69732.00	256000	20240619	-6.25	90200	20231023	166.08	256000	-6.25	20240619	124500	92.77	20240102	256000	-6.25	20240619	90200	166.08	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
152	20240705	100256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237500	-4500	5	-1.86	19503400500	81520	24.56	242000	242500	237000	314500	169500	242000	239242.89	36.39	-9727	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	120246	14.71	3.41	12	0.16	16147.00	69732.00	256000	20240619	-7.23	90200	20231023	163.30	256000	-7.23	20240619	124500	90.76	20240102	256000	-7.23	20240619	90200	163.30	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
153	20240705	090257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241000	-1000	5	-0.41	3080154000	12794	3.85	242000	242000	239000	314500	169500	242000	240738.44	36.39	-498	251000	246500	239000	234500	227000	248750	236750	2657	72500	5000	174240	500	1	50630000	122018	14.93	3.46	12	0.03	16147.00	69732.00	256000	20240619	-5.86	90200	20231023	167.18	256000	-5.86	20240619	124500	93.57	20240102	256000	-5.86	20240619	90200	167.18	20231023	0.85	N	012450	5000	2656 억	18425013	N	N	907	N	N
154	20240704	160255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	242000	9000	2	3.86	78523728000	328581	112.16	233000	243500	231500	302500	163500	233000	238970.06	36.27	50896	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	122525	14.99	3.47	12	0.65	16147.00	69732.00	256000	20240619	-5.47	90200	20231023	168.29	256000	-5.47	20240619	124500	94.38	20240102	256000	-5.47	20240619	90200	168.29	20231023	0.86	N	012450	5000	2656 억	18364782	N	N	907	N	N
155	20240704	150256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	242000	9000	2	3.86	73041762000	305911	104.42	233000	243500	231500	302500	163500	233000	238768.15	36.27	44040	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	122525	14.99	3.47	12	0.60	16147.00	69732.00	256000	20240619	-5.47	90200	20231023	168.29	256000	-5.47	20240619	124500	94.38	20240102	256000	-5.47	20240619	90200	168.29	20231023	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
156	20240704	140256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	8500	2	3.65	57120926500	240186	81.99	233000	242000	231500	302500	163500	233000	237819.69	36.27	34844	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	122271	14.96	3.46	12	0.47	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	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
157	20240704	130257	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238500	5500	2	2.36	46685747500	196748	67.16	233000	241000	231500	302500	163500	233000	237287.18	36.27	16189	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	120753	14.77	3.42	12	0.39	16147.00	69732.00	256000	20240619	-6.84	90200	20231023	164.41	256000	-6.84	20240619	124500	91.57	20240102	256000	-6.84	20240619	90200	164.41	20231023	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
158	20240704	120256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	3000	2	1.29	42933936500	180957	61.77	233000	241000	231500	302500	163500	233000	237260.60	36.27	14892	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	119487	14.62	3.38	12	0.36	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	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
159	20240704	110256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	3000	2	1.29	39295348000	165555	56.51	233000	241000	231500	302500	163500	233000	237355.43	36.27	19699	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	119487	14.62	3.38	12	0.33	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	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
160	20240704	100256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238500	5500	2	2.36	30251416500	127642	43.57	233000	241000	231500	302500	163500	233000	237002.28	36.27	18681	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	120753	14.77	3.42	12	0.25	16147.00	69732.00	256000	20240619	-6.84	90200	20231023	164.41	256000	-6.84	20240619	124500	91.57	20240102	256000	-6.84	20240619	90200	164.41	20231023	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
161	20240704	090256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234500	1500	2	0.64	1844046000	7925	2.71	233000	234500	231500	302500	163500	233000	232686.92	36.27	-1663	241666	237332	233666	229332	225666	235500	227500	2657	69500	5000	167760	500	1	50630000	118727	14.52	3.36	12	0.02	16147.00	69732.00	256000	20240619	-8.40	90200	20231023	159.98	256000	-8.40	20240619	124500	88.35	20240102	256000	-8.40	20240619	90200	159.98	20231023	0.86	N	012450	5000	2656 억	18364782	N	N	308	N	N
162	20240703	160254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-2000	5	-0.85	67719884000	290672	55.10	236000	238000	230000	305500	164500	235000	232975.78	36.37	2324	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	117968	14.43	3.34	12	0.57	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	0.82	N	012450	5000	2656 억	18411962	N	N	308	N	N
163	20240703	150256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-2500	5	-1.06	58899539000	252778	47.91	236000	238000	230000	305500	164500	235000	233007.70	36.37	-8616	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	117715	14.40	3.33	12	0.50	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	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
164	20240703	140256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-2000	5	-0.85	52294863000	224335	42.52	236000	238000	230000	305500	164500	235000	233109.24	36.37	-14932	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	117968	14.43	3.34	12	0.44	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	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
165	20240703	130256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	230000	-5000	5	-2.13	43782547000	187652	35.57	236000	238000	230000	305500	164500	235000	233316.34	36.37	-16156	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	116449	14.24	3.30	12	0.37	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	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
166	20240703	120255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	-4000	5	-1.70	36009293500	153985	29.19	236000	238000	231000	305500	164500	235000	233848.16	36.37	-6553	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	116955	14.31	3.31	12	0.30	16147.00	69732.00	256000	20240619	-9.77	90200	20231023	156.10	256000	-9.77	20240619	124500	85.54	20240102	256000	-9.77	20240619	90200	156.10	20231023	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
167	20240703	110256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	-4000	5	-1.70	29348766000	125260	23.74	236000	238000	231000	305500	164500	235000	234301.89	36.37	-4633	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	116955	14.31	3.31	12	0.25	16147.00	69732.00	256000	20240619	-9.77	90200	20231023	156.10	256000	-9.77	20240619	124500	85.54	20240102	256000	-9.77	20240619	90200	156.10	20231023	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
168	20240703	100256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	-1000	5	-0.43	19735382000	83876	15.90	236000	238000	232000	305500	164500	235000	235292.92	36.37	-3179	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	118474	14.49	3.36	12	0.17	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	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
169	20240703	090256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-2500	5	-1.06	4033964500	17193	3.26	236000	236500	232000	305500	164500	235000	234624.82	36.37	-5392	252333	243666	236833	228166	221333	240250	224750	2657	70500	5000	169200	500	1	50630000	117715	14.40	3.33	12	0.03	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	0.82	N	012450	5000	2656 억	18411962	N	N	53	N	N
170	20240702	160255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	235000	-8500	5	-3.49	122630927500	521786	133.80	244500	245500	230000	316500	170500	243500	235020.51	36.58	-100590	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	118981	14.55	3.37	12	1.03	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	0.91	N	012450	5000	2656 억	18521127	N	N	53	N	N
171	20240702	150255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	235500	-8000	5	-3.29	114860369000	488751	125.33	244500	245500	230000	316500	170500	243500	235006.87	36.58	-110709	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	119234	14.58	3.38	12	0.97	16147.00	69732.00	256000	20240619	-8.01	90200	20231023	161.09	256000	-8.01	20240619	124500	89.16	20240102	256000	-8.01	20240619	90200	161.09	20231023	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
172	20240702	140255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	-9500	5	-3.90	107699017500	458248	117.51	244500	245500	230000	316500	170500	243500	235022.28	36.58	-111849	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	118474	14.49	3.36	12	0.91	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	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
173	20240702	130255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236000	-7500	5	-3.08	101309713500	431060	110.54	244500	245500	230000	316500	170500	243500	235023.40	36.58	-107707	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	119487	14.62	3.38	12	0.85	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	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
174	20240702	120256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	240000	-3500	5	-1.44	94876063000	403910	103.57	244500	245500	230000	316500	170500	243500	234892.75	36.58	-103967	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	121512	14.86	3.44	12	0.80	16147.00	69732.00	256000	20240619	-6.25	90200	20231023	166.08	256000	-6.25	20240619	124500	92.77	20240102	256000	-6.25	20240619	90200	166.08	20231023	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
175	20240702	110255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	-7000	5	-2.87	82424858000	351717	90.19	244500	245500	230000	316500	170500	243500	234348.33	36.58	-110552	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	119740	14.65	3.39	12	0.69	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	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
176	20240702	100255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	-12500	5	-5.13	58291229000	248571	63.74	244500	245500	230000	316500	170500	243500	234503.10	36.58	-95508	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	116955	14.31	3.31	12	0.49	16147.00	69732.00	256000	20240619	-9.77	90200	20231023	156.10	256000	-9.77	20240619	124500	85.54	20240102	256000	-9.77	20240619	90200	156.10	20231023	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
177	20240702	090255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243000	-500	5	-0.21	4010547500	16442	4.22	244500	245500	242000	316500	170500	243500	243922.50	36.58	-6615	254833	249166	245833	240166	236833	247500	238500	2657	73000	5000	175320	500	1	50630000	123031	15.05	3.48	12	0.03	16147.00	69732.00	256000	20240619	-5.08	90200	20231023	169.40	256000	-5.08	20240619	124500	95.18	20240102	256000	-5.08	20240619	90200	169.40	20231023	0.91	N	012450	5000	2656 억	18521127	N	N	107	N	N
178	20240701	160254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243500	-6000	5	-2.40	95632345500	387973	48.87	247500	251500	242500	324000	175000	249500	246493.85	36.73	3001	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	123284	15.08	3.49	12	0.77	16147.00	69732.00	256000	20240619	-4.88	90200	20231023	169.96	256000	-4.88	20240619	124500	95.58	20240102	256000	-4.88	20240619	90200	169.96	20231023	0.91	N	012450	5000	2656 억	18597676	N	N	107	N	N
179	20240701	150255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243500	-6000	5	-2.40	87227829500	353427	44.51	247500	251500	243000	324000	175000	249500	246800.84	36.73	-5776	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	123284	15.08	3.49	12	0.70	16147.00	69732.00	256000	20240619	-4.88	90200	20231023	169.96	256000	-4.88	20240619	124500	95.58	20240102	256000	-4.88	20240619	90200	169.96	20231023	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
180	20240701	140254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	244500	-5000	5	-2.00	79822471500	323044	40.69	247500	251500	243000	324000	175000	249500	247089.90	36.73	-4151	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	123790	15.14	3.51	12	0.64	16147.00	69732.00	256000	20240619	-4.49	90200	20231023	171.06	256000	-4.49	20240619	124500	96.39	20240102	256000	-4.49	20240619	90200	171.06	20231023	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
181	20240701	130254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247000	-2500	5	-1.00	67998394000	274716	34.60	247500	251500	243000	324000	175000	249500	247517.83	36.73	9362	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	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	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
182	20240701	120255	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	246000	-3500	5	-1.40	62176004500	251037	31.62	247500	251500	243000	324000	175000	249500	247671.94	36.73	10231	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	124550	15.24	3.53	12	0.50	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	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
183	20240701	110254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247500	-2000	5	-0.80	55689530000	224777	28.31	247500	251500	243000	324000	175000	249500	247749.53	36.73	7525	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	125309	15.33	3.55	12	0.44	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	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
184	20240701	100254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	245500	-4000	5	-1.60	47127626000	190092	23.94	247500	251500	243000	324000	175000	249500	247914.69	36.73	6546	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	124297	15.20	3.52	12	0.38	16147.00	69732.00	256000	20240619	-4.10	90200	20231023	172.17	256000	-4.10	20240619	124500	97.19	20240102	256000	-4.10	20240619	90200	172.17	20231023	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N
185	20240701	090254	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	247500	-2000	5	-0.80	10698856500	43564	5.49	247500	248500	243000	324000	175000	249500	245530.35	36.73	6412	262500	256000	243500	237000	224500	259250	240250	2657	74500	5000	179640	500	1	50630000	125309	15.33	3.55	12	0.09	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	0.91	N	012450	5000	2656 억	18597676	N	N	727	N	N

90 KiB Raw Blame History

90 KiB

Raw Blame History