KissMeData/012450/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160300	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
3	20240830	150303	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
4	20240830	140303	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
5	20240830	130301	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
6	20240830	120302	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
7	20240830	110303	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
8	20240830	100304	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
9	20240830	090304	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.66	0	0	290000	290000	290000	290000	290000	290000	290000	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.88	N	012450	5000	2656 억	18559070	N	N	0	N	N
10	20240829	160303	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
11	20240829	150305	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
12	20240829	140307	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
13	20240829	130307	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
14	20240829	120304	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
15	20240829	110308	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
16	20240829	100305	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
17	20240829	090306	58	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	0	3	0.00	0	0	0.00	0	0	0	377000	203000	290000	0.00	36.65	0	0	303333	296666	289833	283166	276333	300000	286500	2657	87000	5000	0	500	1	50630000	146827	17.96	4.16	12	0.00	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18556527	N	N	206	N	N
18	20240828	160257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	6000	2	2.11	257308077500	886976	189.71	288000	296500	283000	369000	199000	284000	290096.48	36.61	0	-4836	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	146827	17.96	4.16	12	1.75	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	206	N	N
19	20240828	150258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	291500	7500	2	2.64	188550928500	650033	139.03	288000	296500	283000	369000	199000	284000	290063.98	36.61	0	-26480	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	147586	18.05	4.18	12	1.28	16147.00	69732.00	330000	20240730	-11.67	90200	20231023	223.17	330000	-11.67	20240730	124500	134.14	20240102	330000	-11.67	20240730	90200	223.17	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
20	20240828	140259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	288500	4500	2	1.58	145999898500	504720	107.95	288000	296500	283000	369000	199000	284000	289269.49	36.61	0	-43866	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	146068	17.87	4.14	12	1.00	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	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
21	20240828	130300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	288000	4000	2	1.41	128626772000	444513	95.08	288000	296500	283000	369000	199000	284000	289366.06	36.61	0	-42915	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	145814	17.84	4.13	12	0.88	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	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
22	20240828	120259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284000	0	3	0.00	114443463500	394901	84.46	288000	296500	283000	369000	199000	284000	289803.48	36.61	0	-41226	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	143789	17.59	4.07	12	0.78	16147.00	69732.00	330000	20240730	-13.94	90200	20231023	214.86	330000	-13.94	20240730	124500	128.11	20240102	330000	-13.94	20240730	90200	214.86	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
23	20240828	110300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284000	0	3	0.00	99127018500	341058	72.95	288000	296500	284000	369000	199000	284000	290646.37	36.61	0	-35401	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	143789	17.59	4.07	12	0.67	16147.00	69732.00	330000	20240730	-13.94	90200	20231023	214.86	330000	-13.94	20240730	124500	128.11	20240102	330000	-13.94	20240730	90200	214.86	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
24	20240828	100306	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	291500	7500	2	2.64	70623917000	242145	51.79	288000	296500	288000	369000	199000	284000	291660.82	36.61	0	-8268	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	147586	18.05	4.18	12	0.48	16147.00	69732.00	330000	20240730	-11.67	90200	20231023	223.17	330000	-11.67	20240730	124500	134.14	20240102	330000	-11.67	20240730	90200	223.17	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
25	20240828	090304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	293500	9500	2	3.35	13588281000	46735	10.00	288000	294000	288000	369000	199000	284000	290757.20	36.61	0	4702	295666	289832	280666	274832	265666	292750	277750	2657	85000	5000	204480	500	1	50630000	148599	18.18	4.21	12	0.09	16147.00	69732.00	330000	20240730	-11.06	90200	20231023	225.39	330000	-11.06	20240730	124500	135.74	20240102	330000	-11.06	20240730	90200	225.39	20231023	0.89	N	012450	5000	2656 억	18537413	N	N	288	N	N
26	20240827	160300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284000	6500	2	2.34	130100522000	462816	140.16	278500	286500	271500	360500	194500	277500	281105.39	36.75	0	-17939	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	143789	17.59	4.07	12	0.91	16147.00	69732.00	330000	20240730	-13.94	90200	20231023	214.86	330000	-13.94	20240730	124500	128.11	20240102	330000	-13.94	20240730	90200	214.86	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	288	N	N
27	20240827	150300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284500	7000	2	2.52	119518638500	425605	128.89	278500	286500	271500	360500	194500	277500	280821.93	36.75	0	-6778	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	144042	17.62	4.08	12	0.84	16147.00	69732.00	330000	20240730	-13.79	90200	20231023	215.41	330000	-13.79	20240730	124500	128.51	20240102	330000	-13.79	20240730	90200	215.41	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
28	20240827	140259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	285000	7500	2	2.70	101473599500	362288	109.72	278500	286500	271500	360500	194500	277500	280092.22	36.75	0	-1086	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	144296	17.65	4.09	12	0.72	16147.00	69732.00	330000	20240730	-13.64	90200	20231023	215.96	330000	-13.64	20240730	124500	128.92	20240102	330000	-13.64	20240730	90200	215.96	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
29	20240827	130259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	285000	7500	2	2.70	82835500500	296623	89.83	278500	286500	271500	360500	194500	277500	279262.93	36.75	0	7256	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	144296	17.65	4.09	12	0.59	16147.00	69732.00	330000	20240730	-13.64	90200	20231023	215.96	330000	-13.64	20240730	124500	128.92	20240102	330000	-13.64	20240730	90200	215.96	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
30	20240827	120301	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279500	2000	2	0.72	57781070500	208223	63.06	278500	281000	271500	360500	194500	277500	277496.10	36.75	0	6120	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	141511	17.31	4.01	12	0.41	16147.00	69732.00	330000	20240730	-15.30	90200	20231023	209.87	330000	-15.30	20240730	124500	124.50	20240102	330000	-15.30	20240730	90200	209.87	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
31	20240827	110301	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278500	1000	2	0.36	39560911000	143064	43.33	278500	279500	271500	360500	194500	277500	276524.78	36.75	0	-8534	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	141005	17.25	3.99	12	0.28	16147.00	69732.00	330000	20240730	-15.61	90200	20231023	208.76	330000	-15.61	20240730	124500	123.69	20240102	330000	-15.61	20240730	90200	208.76	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
32	20240827	100300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278000	500	2	0.18	25611626500	92905	28.14	278500	279500	271500	360500	194500	277500	275672.01	36.75	0	-4492	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	140751	17.22	3.99	12	0.18	16147.00	69732.00	330000	20240730	-15.76	90200	20231023	208.20	330000	-15.76	20240730	124500	123.29	20240102	330000	-15.76	20240730	90200	208.20	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
33	20240827	090259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	273500	-4000	5	-1.44	3262735500	11792	3.57	278500	279000	273500	360500	194500	277500	276678.47	36.75	0	-4560	283166	280332	275166	272332	267166	281500	273500	2657	83000	5000	199800	500	1	50630000	138473	16.94	3.92	12	0.02	16147.00	69732.00	330000	20240730	-17.12	90200	20231023	203.22	330000	-17.12	20240730	124500	119.68	20240102	330000	-17.12	20240730	90200	203.22	20231023	0.90	N	012450	5000	2656 억	18606543	N	N	14	N	N
34	20240826	160256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277500	2000	2	0.73	89751390500	325795	95.63	277500	278000	270000	358000	193000	275500	275481.38	36.85	0	-11143	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	140498	17.19	3.98	12	0.64	16147.00	69732.00	330000	20240730	-15.91	90200	20231023	207.65	330000	-15.91	20240730	124500	122.89	20240102	330000	-15.91	20240730	90200	207.65	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	14	N	N
35	20240826	150259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277000	1500	2	0.54	81447375500	295866	86.85	277500	278000	270000	358000	193000	275500	275284.67	36.85	0	-7195	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	140245	17.15	3.97	12	0.58	16147.00	69732.00	330000	20240730	-16.06	90200	20231023	207.10	330000	-16.06	20240730	124500	122.49	20240102	330000	-16.06	20240730	90200	207.10	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
36	20240826	140259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275500	0	3	0.00	67340699000	244886	71.88	277500	278000	270000	358000	193000	275500	274987.95	36.85	0	-7783	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139486	17.06	3.95	12	0.48	16147.00	69732.00	330000	20240730	-16.52	90200	20231023	205.43	330000	-16.52	20240730	124500	121.29	20240102	330000	-16.52	20240730	90200	205.43	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
37	20240826	130300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275500	0	3	0.00	58118836500	211479	62.08	277500	278000	270000	358000	193000	275500	274820.84	36.85	0	-9603	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139486	17.06	3.95	12	0.42	16147.00	69732.00	330000	20240730	-16.52	90200	20231023	205.43	330000	-16.52	20240730	124500	121.29	20240102	330000	-16.52	20240730	90200	205.43	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
38	20240826	120258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275500	0	3	0.00	50949066000	185463	54.44	277500	278000	270000	358000	193000	275500	274712.83	36.85	0	-5386	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139486	17.06	3.95	12	0.37	16147.00	69732.00	330000	20240730	-16.52	90200	20231023	205.43	330000	-16.52	20240730	124500	121.29	20240102	330000	-16.52	20240730	90200	205.43	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
39	20240826	110259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275500	0	3	0.00	41798179500	152362	44.72	277500	278000	270000	358000	193000	275500	274334.67	36.85	0	-5147	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139486	17.06	3.95	12	0.30	16147.00	69732.00	330000	20240730	-16.52	90200	20231023	205.43	330000	-16.52	20240730	124500	121.29	20240102	330000	-16.52	20240730	90200	205.43	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
40	20240826	100259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276500	1000	2	0.36	32787468000	119671	35.13	277500	278000	270000	358000	193000	275500	273980.05	36.85	0	4404	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139992	17.12	3.97	12	0.24	16147.00	69732.00	330000	20240730	-16.21	90200	20231023	206.54	330000	-16.21	20240730	124500	122.09	20240102	330000	-16.21	20240730	90200	206.54	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
41	20240826	090258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276500	1000	2	0.36	5696406500	20651	6.06	277500	278000	273500	358000	193000	275500	275841.69	36.85	0	-7666	288500	282000	278500	272000	268500	285250	275250	2657	82500	5000	198360	500	1	50630000	139992	17.12	3.97	12	0.04	16147.00	69732.00	330000	20240730	-16.21	90200	20231023	206.54	330000	-16.21	20240730	124500	122.09	20240102	330000	-16.21	20240730	90200	206.54	20231023	0.91	N	012450	5000	2656 억	18657866	N	N	90	N	N
42	20240823	160258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275500	-2500	5	-0.90	94168905500	337404	96.69	275000	285000	275000	361000	195000	278000	279124.52	36.92	0	-32453	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	139486	17.06	3.95	12	0.67	16147.00	69732.00	330000	20240730	-16.52	90200	20231023	205.43	330000	-16.52	20240730	124500	121.29	20240102	330000	-16.52	20240730	90200	205.43	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	90	N	N
43	20240823	150259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277000	-1000	5	-0.36	82130663500	293799	84.20	275000	285000	275000	361000	195000	278000	279547.63	36.92	0	-19440	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	140245	17.15	3.97	12	0.58	16147.00	69732.00	330000	20240730	-16.06	90200	20231023	207.10	330000	-16.06	20240730	124500	122.49	20240102	330000	-16.06	20240730	90200	207.10	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
44	20240823	140300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277000	-1000	5	-0.36	72482089000	259000	74.22	275000	285000	275000	361000	195000	278000	279854.33	36.92	0	-13105	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	140245	17.15	3.97	12	0.51	16147.00	69732.00	330000	20240730	-16.06	90200	20231023	207.10	330000	-16.06	20240730	124500	122.49	20240102	330000	-16.06	20240730	90200	207.10	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
45	20240823	130258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278500	500	2	0.18	64621837500	230653	66.10	275000	285000	275000	361000	195000	278000	280170.00	36.92	0	-8487	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	141005	17.25	3.99	12	0.46	16147.00	69732.00	330000	20240730	-15.61	90200	20231023	208.76	330000	-15.61	20240730	124500	123.69	20240102	330000	-15.61	20240730	90200	208.76	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
46	20240823	120258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277500	-500	5	-0.18	56651771500	201972	57.88	275000	285000	275000	361000	195000	278000	280494.40	36.92	0	-4345	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	140498	17.19	3.98	12	0.40	16147.00	69732.00	330000	20240730	-15.91	90200	20231023	207.65	330000	-15.91	20240730	124500	122.89	20240102	330000	-15.91	20240730	90200	207.65	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
47	20240823	110258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279500	1500	2	0.54	49965047000	177948	51.00	275000	285000	275000	361000	195000	278000	280786.07	36.92	0	3014	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	141511	17.31	4.01	12	0.35	16147.00	69732.00	330000	20240730	-15.30	90200	20231023	209.87	330000	-15.30	20240730	124500	124.50	20240102	330000	-15.30	20240730	90200	209.87	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
48	20240823	100258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	281000	3000	2	1.08	37691672500	134003	38.40	275000	285000	275000	361000	195000	278000	281277.24	36.92	0	7344	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	142270	17.40	4.03	12	0.26	16147.00	69732.00	330000	20240730	-14.85	90200	20231023	211.53	330000	-14.85	20240730	124500	125.70	20240102	330000	-14.85	20240730	90200	211.53	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
49	20240823	090259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278000	0	3	0.00	5788587500	20936	6.00	275000	279000	275000	361000	195000	278000	276482.56	36.92	0	3759	292333	285166	280333	273166	268333	282750	270750	2657	83000	5000	200160	500	1	50630000	140751	17.22	3.99	12	0.04	16147.00	69732.00	330000	20240730	-15.76	90200	20231023	208.20	330000	-15.76	20240730	124500	123.29	20240102	330000	-15.76	20240730	90200	208.20	20231023	0.92	N	012450	5000	2656 억	18691304	N	N	0	N	N
50	20240822	160256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278000	-6500	5	-2.28	96148186500	343956	59.80	286000	287500	275500	369500	199500	284500	279538.14	36.92	0	-13212	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	140751	17.22	3.99	12	0.68	16147.00	69732.00	330000	20240730	-15.76	90200	20231023	208.20	330000	-15.76	20240730	124500	123.29	20240102	330000	-15.76	20240730	90200	208.20	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
51	20240822	150258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276500	-8000	5	-2.81	84556408000	302178	52.54	286000	287500	275500	369500	199500	284500	279818.65	36.92	0	-28995	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	139992	17.12	3.97	12	0.60	16147.00	69732.00	330000	20240730	-16.21	90200	20231023	206.54	330000	-16.21	20240730	124500	122.09	20240102	330000	-16.21	20240730	90200	206.54	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
52	20240822	140300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277000	-7500	5	-2.64	72852944500	259831	45.18	286000	287500	276000	369500	199500	284500	280381.25	36.92	0	-23256	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	140245	17.15	3.97	12	0.51	16147.00	69732.00	330000	20240730	-16.06	90200	20231023	207.10	330000	-16.06	20240730	124500	122.49	20240102	330000	-16.06	20240730	90200	207.10	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
53	20240822	130258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	278000	-6500	5	-2.28	64855127500	230999	40.16	286000	287500	276000	369500	199500	284500	280754.61	36.92	0	-12850	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	140751	17.22	3.99	12	0.46	16147.00	69732.00	330000	20240730	-15.76	90200	20231023	208.20	330000	-15.76	20240730	124500	123.29	20240102	330000	-15.76	20240730	90200	208.20	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
54	20240822	120301	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277000	-7500	5	-2.64	53649702500	190489	33.12	286000	287500	277000	369500	199500	284500	281637.61	36.92	0	-11611	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	140245	17.15	3.97	12	0.38	16147.00	69732.00	330000	20240730	-16.06	90200	20231023	207.10	330000	-16.06	20240730	124500	122.49	20240102	330000	-16.06	20240730	90200	207.10	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
55	20240822	110257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279000	-5500	5	-1.93	41766888500	147759	25.69	286000	287500	279000	369500	199500	284500	282665.37	36.92	0	-7042	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	141258	17.28	4.00	12	0.29	16147.00	69732.00	330000	20240730	-15.45	90200	20231023	209.31	330000	-15.45	20240730	124500	124.10	20240102	330000	-15.45	20240730	90200	209.31	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
56	20240822	100258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	281500	-3000	5	-1.05	26718357500	94262	16.39	286000	287500	281000	369500	199500	284500	283444.54	36.92	0	2042	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	142523	17.43	4.04	12	0.19	16147.00	69732.00	330000	20240730	-14.70	90200	20231023	212.08	330000	-14.70	20240730	124500	126.10	20240102	330000	-14.70	20240730	90200	212.08	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
57	20240822	090257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287000	2500	2	0.88	5327250000	18598	3.23	286000	287500	285500	369500	199500	284500	286473.07	36.92	0	1563	293500	289000	282500	278000	271500	285750	274750	2657	85000	5000	204840	500	1	50630000	145308	17.77	4.12	12	0.04	16147.00	69732.00	330000	20240730	-13.03	90200	20231023	218.18	330000	-13.03	20240730	124500	130.52	20240102	330000	-13.03	20240730	90200	218.18	20231023	0.88	N	012450	5000	2656 억	18693572	N	N	230	N	N
58	20240821	160257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284500	-3000	5	-1.04	160250251500	569292	76.90	286500	287000	276000	373500	201500	287500	281480.03	36.98	0	25363	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	144042	17.62	4.08	12	1.12	16147.00	69732.00	330000	20240730	-13.79	90200	20231023	215.41	330000	-13.79	20240730	124500	128.51	20240102	330000	-13.79	20240730	90200	215.41	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	230	N	N
59	20240821	150300	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284000	-3500	5	-1.22	149163486000	530302	71.64	286500	287000	276000	373500	201500	287500	281278.36	36.98	0	19696	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	143789	17.59	4.07	12	1.05	16147.00	69732.00	330000	20240730	-13.94	90200	20231023	214.86	330000	-13.94	20240730	124500	128.11	20240102	330000	-13.94	20240730	90200	214.86	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
60	20240821	140257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	283000	-4500	5	-1.57	124558017000	443848	59.96	286500	287000	276000	373500	201500	287500	280629.64	36.98	0	14413	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	143283	17.53	4.06	12	0.88	16147.00	69732.00	330000	20240730	-14.24	90200	20231023	213.75	330000	-14.24	20240730	124500	127.31	20240102	330000	-14.24	20240730	90200	213.75	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
61	20240821	130257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279500	-8000	5	-2.78	110616354500	394367	53.27	286500	287000	276000	373500	201500	287500	280488.02	36.98	0	6419	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	141511	17.31	4.01	12	0.78	16147.00	69732.00	330000	20240730	-15.30	90200	20231023	209.87	330000	-15.30	20240730	124500	124.50	20240102	330000	-15.30	20240730	90200	209.87	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
62	20240821	120301	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	280000	-7500	5	-2.61	102924292000	366892	49.56	286500	287000	276000	373500	201500	287500	280527.14	36.98	0	8742	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	141764	17.34	4.02	12	0.72	16147.00	69732.00	330000	20240730	-15.15	90200	20231023	210.42	330000	-15.15	20240730	124500	124.90	20240102	330000	-15.15	20240730	90200	210.42	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
63	20240821	110257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	280000	-7500	5	-2.61	89583185500	319316	43.14	286500	287000	276000	373500	201500	287500	280543.59	36.98	0	724	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	141764	17.34	4.02	12	0.63	16147.00	69732.00	330000	20240730	-15.15	90200	20231023	210.42	330000	-15.15	20240730	124500	124.90	20240102	330000	-15.15	20240730	90200	210.42	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
64	20240821	100259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279500	-8000	5	-2.78	54955911500	194905	26.33	286500	287000	279000	373500	201500	287500	281957.95	36.98	0	-7861	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	141511	17.31	4.01	12	0.38	16147.00	69732.00	330000	20240730	-15.30	90200	20231023	209.87	330000	-15.30	20240730	124500	124.50	20240102	330000	-15.30	20240730	90200	209.87	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
65	20240821	090257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287000	-500	5	-0.17	6731129500	23577	3.18	286500	287000	283500	373500	201500	287500	285481.72	36.98	0	-1505	307166	297332	290666	280832	274166	294000	277500	2657	86000	5000	207000	500	1	50630000	145308	17.77	4.12	12	0.05	16147.00	69732.00	330000	20240730	-13.03	90200	20231023	218.18	330000	-13.03	20240730	124500	130.52	20240102	330000	-13.03	20240730	90200	218.18	20231023	0.90	N	012450	5000	2656 억	18725258	N	N	50	N	N
66	20240820	160254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287500	-12500	5	-4.17	212095298000	734944	186.30	300000	300500	284000	390000	210000	300000	288587.25	37.20	0	-4542	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	145561	17.81	4.12	12	1.45	16147.00	69732.00	330000	20240730	-12.88	90200	20231023	218.74	330000	-12.88	20240730	124500	130.92	20240102	330000	-12.88	20240730	90200	218.74	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	50	N	N
67	20240820	150258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287000	-13000	5	-4.33	195549100500	677403	171.71	300000	300500	284000	390000	210000	300000	288673.37	37.20	0	-20724	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	145308	17.77	4.12	12	1.34	16147.00	69732.00	330000	20240730	-13.03	90200	20231023	218.18	330000	-13.03	20240730	124500	130.52	20240102	330000	-13.03	20240730	90200	218.18	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
68	20240820	140258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	285000	-15000	5	-5.00	176820589000	611962	155.13	300000	300500	284000	390000	210000	300000	288939.04	37.20	0	-28411	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	144296	17.65	4.09	12	1.21	16147.00	69732.00	330000	20240730	-13.64	90200	20231023	215.96	330000	-13.64	20240730	124500	128.92	20240102	330000	-13.64	20240730	90200	215.96	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
69	20240820	130257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	286000	-14000	5	-4.67	150412526500	519260	131.63	300000	300500	285500	390000	210000	300000	289665.50	37.20	0	-11228	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	144802	17.71	4.10	12	1.03	16147.00	69732.00	330000	20240730	-13.33	90200	20231023	217.07	330000	-13.33	20240730	124500	129.72	20240102	330000	-13.33	20240730	90200	217.07	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
70	20240820	120257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	-10000	5	-3.33	118112217500	406696	103.09	300000	300500	286000	390000	210000	300000	290417.07	37.20	0	11701	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	146827	17.96	4.16	12	0.80	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
71	20240820	110256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	288500	-11500	5	-3.83	102060153000	351244	89.04	300000	300500	286000	390000	210000	300000	290565.55	37.20	0	5099	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	146068	17.87	4.14	12	0.69	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	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
72	20240820	100254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	289500	-10500	5	-3.50	69627883000	238728	60.51	300000	300500	286000	390000	210000	300000	291659.23	37.20	0	-12361	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	146574	17.93	4.15	12	0.47	16147.00	69732.00	330000	20240730	-12.27	90200	20231023	220.95	330000	-12.27	20240730	124500	132.53	20240102	330000	-12.27	20240730	90200	220.95	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
73	20240820	090256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	296500	-3500	5	-1.17	5020644500	16830	4.27	300000	300500	296000	390000	210000	300000	298307.24	37.20	0	-4940	320000	310000	304500	294500	289000	307250	291750	2657	90000	5000	216000	500	1	50630000	150118	18.36	4.25	12	0.03	16147.00	69732.00	330000	20240730	-10.15	90200	20231023	228.71	330000	-10.15	20240730	124500	138.15	20240102	330000	-10.15	20240730	90200	228.71	20231023	0.92	N	012450	5000	2656 억	18832337	N	N	104	N	N
74	20240819	160254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	300000	-5000	5	-1.64	119645543000	391561	119.72	306000	314500	299000	396500	213500	305000	305565.46	37.16	0	6775	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	151890	18.58	4.30	12	0.77	16147.00	69732.00	330000	20240730	-9.09	90200	20231023	232.59	330000	-9.09	20240730	124500	140.96	20240102	330000	-9.09	20240730	90200	232.59	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	104	N	N
75	20240819	150254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	301000	-4000	5	-1.31	103891125000	339047	103.67	306000	314500	301000	396500	213500	305000	306421.15	37.16	0	7231	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	152396	18.64	4.32	12	0.67	16147.00	69732.00	330000	20240730	-8.79	90200	20231023	233.70	330000	-8.79	20240730	124500	141.77	20240102	330000	-8.79	20240730	90200	233.70	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
76	20240819	140255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	-1500	5	-0.49	92443661000	301149	92.08	306000	314500	301000	396500	213500	305000	306970.06	37.16	0	10562	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	153662	18.80	4.35	12	0.59	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
77	20240819	130255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	-1500	5	-0.49	85439942000	278100	85.03	306000	314500	301000	396500	213500	305000	307227.67	37.16	0	14388	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	153662	18.80	4.35	12	0.55	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
78	20240819	120254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	304000	-1000	5	-0.33	78672622500	255872	78.23	306000	314500	301000	396500	213500	305000	307468.98	37.16	0	16271	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	153915	18.83	4.36	12	0.51	16147.00	69732.00	330000	20240730	-7.88	90200	20231023	237.03	330000	-7.88	20240730	124500	144.18	20240102	330000	-7.88	20240730	90200	237.03	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
79	20240819	110254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	-2000	5	-0.66	73424689500	238554	72.94	306000	314500	301000	396500	213500	305000	307791.03	37.16	0	15966	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	153409	18.77	4.35	12	0.47	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
80	20240819	100255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	307000	2000	2	0.66	51553555000	166513	50.91	306000	314500	305500	396500	213500	305000	309607.70	37.16	0	27995	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	155434	19.01	4.40	12	0.33	16147.00	69732.00	330000	20240730	-6.97	90200	20231023	240.35	330000	-6.97	20240730	124500	146.59	20240102	330000	-6.97	20240730	90200	240.35	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
81	20240819	090253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	312000	7000	2	2.30	13772426000	44527	13.61	306000	312500	305500	396500	213500	305000	309308.24	37.16	0	17882	314333	309666	307333	302666	300333	308500	301500	2657	91500	5000	219600	500	1	50630000	157966	19.32	4.47	12	0.09	16147.00	69732.00	330000	20240730	-5.45	90200	20231023	245.90	330000	-5.45	20240730	124500	150.60	20240102	330000	-5.45	20240730	90200	245.90	20231023	0.91	N	012450	5000	2656 억	18812025	N	N	50	N	N
82	20240816	160252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305000	-3000	5	-0.97	99514910500	322935	100.11	311000	312000	305000	400000	216000	308000	308187.08	37.07	0	28607	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	154422	18.89	4.37	12	0.64	16147.00	69732.00	330000	20240730	-7.58	90200	20231023	238.14	330000	-7.58	20240730	124500	144.98	20240102	330000	-7.58	20240730	90200	238.14	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	50	N	N
83	20240816	150255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	306000	-2000	5	-0.65	88483540000	286814	88.91	311000	312000	306000	400000	216000	308000	308504.96	37.07	0	23170	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	154928	18.95	4.39	12	0.57	16147.00	69732.00	330000	20240730	-7.27	90200	20231023	239.25	330000	-7.27	20240730	124500	145.78	20240102	330000	-7.27	20240730	90200	239.25	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
84	20240816	140254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	307000	-1000	5	-0.32	76317766000	247122	76.61	311000	312000	307000	400000	216000	308000	308826.28	37.07	0	24156	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	155434	19.01	4.40	12	0.49	16147.00	69732.00	330000	20240730	-6.97	90200	20231023	240.35	330000	-6.97	20240730	124500	146.59	20240102	330000	-6.97	20240730	90200	240.35	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
85	20240816	130257	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308500	500	2	0.16	67542323000	218632	67.77	311000	312000	307000	400000	216000	308000	308931.56	37.07	0	25968	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	156194	19.11	4.42	12	0.43	16147.00	69732.00	330000	20240730	-6.52	90200	20231023	242.02	330000	-6.52	20240730	124500	147.79	20240102	330000	-6.52	20240730	90200	242.02	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
86	20240816	120255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308500	500	2	0.16	61751787000	199860	61.96	311000	312000	307000	400000	216000	308000	308975.22	37.07	0	22101	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	156194	19.11	4.42	12	0.39	16147.00	69732.00	330000	20240730	-6.52	90200	20231023	242.02	330000	-6.52	20240730	124500	147.79	20240102	330000	-6.52	20240730	90200	242.02	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
87	20240816	110255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	309000	1000	2	0.32	53358661500	172651	53.52	311000	312000	307000	400000	216000	308000	309055.04	37.07	0	17551	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	156447	19.14	4.43	12	0.34	16147.00	69732.00	330000	20240730	-6.36	90200	20231023	242.57	330000	-6.36	20240730	124500	148.19	20240102	330000	-6.36	20240730	90200	242.57	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
88	20240816	100253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	309000	1000	2	0.32	38810027500	125431	38.88	311000	312000	307000	400000	216000	308000	309413.37	37.07	0	18564	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	156447	19.14	4.43	12	0.25	16147.00	69732.00	330000	20240730	-6.36	90200	20231023	242.57	330000	-6.36	20240730	124500	148.19	20240102	330000	-6.36	20240730	90200	242.57	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
89	20240816	090254	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	309000	1000	2	0.32	7789188000	25169	7.80	311000	311000	307000	400000	216000	308000	309475.52	37.07	0	-1591	316333	312166	308333	304166	300333	310250	302250	2657	92000	5000	221760	500	1	50630000	156447	19.14	4.43	12	0.05	16147.00	69732.00	330000	20240730	-6.36	90200	20231023	242.57	330000	-6.36	20240730	124500	148.19	20240102	330000	-6.36	20240730	90200	242.57	20231023	0.88	N	012450	5000	2656 억	18766761	N	N	262	N	N
90	20240814	160255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308000	0	3	0.00	98000689000	318753	60.25	312000	312500	304500	400000	216000	308000	307447.88	37.03	0	43096	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	155940	19.07	4.42	12	0.63	16147.00	69732.00	330000	20240730	-6.67	90200	20231023	241.46	330000	-6.67	20240730	124500	147.39	20240102	330000	-6.67	20240730	90200	241.46	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	262	N	N
91	20240814	150255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	-2500	5	-0.81	84172043500	273712	51.74	312000	312500	304500	400000	216000	308000	307519.49	37.03	0	25680	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	154675	18.92	4.38	12	0.54	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
92	20240814	140259	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	-2500	5	-0.81	71474556500	232192	43.89	312000	312500	304500	400000	216000	308000	307824.81	37.03	0	26326	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	154675	18.92	4.38	12	0.46	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
93	20240814	130256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	307500	-500	5	-0.16	56887265500	184560	34.88	312000	312500	304500	400000	216000	308000	308232.53	37.03	0	29960	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	155687	19.04	4.41	12	0.36	16147.00	69732.00	330000	20240730	-6.82	90200	20231023	240.91	330000	-6.82	20240730	124500	146.99	20240102	330000	-6.82	20240730	90200	240.91	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
94	20240814	120255	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308500	500	2	0.16	51622335500	167479	31.66	312000	312500	304500	400000	216000	308000	308232.47	37.03	0	28070	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	156194	19.11	4.42	12	0.33	16147.00	69732.00	330000	20240730	-6.52	90200	20231023	242.02	330000	-6.52	20240730	124500	147.79	20240102	330000	-6.52	20240730	90200	242.02	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
95	20240814	110252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308500	500	2	0.16	44140508000	143260	27.08	312000	312500	304500	400000	216000	308000	308115.12	37.03	0	22799	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	156194	19.11	4.42	12	0.28	16147.00	69732.00	330000	20240730	-6.52	90200	20231023	242.02	330000	-6.52	20240730	124500	147.79	20240102	330000	-6.52	20240730	90200	242.02	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
96	20240814	100253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	307500	-500	5	-0.16	34778090500	112910	21.34	312000	312500	304500	400000	216000	308000	308016.11	37.03	0	6172	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	155687	19.04	4.41	12	0.22	16147.00	69732.00	330000	20240730	-6.82	90200	20231023	240.91	330000	-6.82	20240730	124500	146.99	20240102	330000	-6.82	20240730	90200	240.91	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
97	20240814	090324	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305000	-3000	5	-0.97	10014620000	32391	6.12	312000	312500	305000	400000	216000	308000	309199.80	37.03	0	-8444	324333	316166	309333	301166	294333	320250	305250	2657	92000	5000	221760	500	1	50630000	154422	18.89	4.37	12	0.06	16147.00	69732.00	330000	20240730	-7.58	90200	20231023	238.14	330000	-7.58	20240730	124500	144.98	20240102	330000	-7.58	20240730	90200	238.14	20231023	0.87	N	012450	5000	2656 억	18750679	N	N	1516	N	N
98	20240813	160251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308000	2000	2	0.65	163178106000	526155	126.70	306500	317500	302500	397500	214500	306000	310139.78	36.99	0	28817	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	155940	19.07	4.42	12	1.04	16147.00	69732.00	330000	20240730	-6.67	90200	20231023	241.46	330000	-6.67	20240730	124500	147.39	20240102	330000	-6.67	20240730	90200	241.46	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	1516	N	N
99	20240813	150252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	308000	2000	2	0.65	155796857500	502182	120.93	306500	317500	302500	397500	214500	306000	310242.94	36.99	0	23917	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	155940	19.07	4.42	12	0.99	16147.00	69732.00	330000	20240730	-6.67	90200	20231023	241.46	330000	-6.67	20240730	124500	147.39	20240102	330000	-6.67	20240730	90200	241.46	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
100	20240813	140252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	306000	0	3	0.00	147925216000	476547	114.76	306500	317500	302500	397500	214500	306000	310413.96	36.99	0	22939	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	154928	18.95	4.39	12	0.94	16147.00	69732.00	330000	20240730	-7.27	90200	20231023	239.25	330000	-7.27	20240730	124500	145.78	20240102	330000	-7.27	20240730	90200	239.25	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
101	20240813	130252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	-500	5	-0.16	139915915500	450428	108.47	306500	317500	302500	397500	214500	306000	310632.60	36.99	0	29154	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	154675	18.92	4.38	12	0.89	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
102	20240813	120252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	-2500	5	-0.82	130705089000	420361	101.23	306500	317500	302500	397500	214500	306000	310939.66	36.99	0	29800	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	153662	18.80	4.35	12	0.83	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
103	20240813	110250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	-500	5	-0.16	115355516500	369892	89.07	306500	317500	304000	397500	214500	306000	311868.53	36.99	0	29416	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	154675	18.92	4.38	12	0.73	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
104	20240813	100250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	313000	7000	2	2.29	80291547500	256084	61.67	306500	317500	306500	397500	214500	306000	313546.82	36.99	0	45170	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	158472	19.38	4.49	12	0.51	16147.00	69732.00	330000	20240730	-5.15	90200	20231023	247.01	330000	-5.15	20240730	124500	151.41	20240102	330000	-5.15	20240730	90200	247.01	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
105	20240813	090251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	312000	6000	2	1.96	11574991500	37224	8.96	306500	314000	306500	397500	214500	306000	311004.54	36.99	0	14312	315000	310500	305000	300500	295000	312750	302750	2657	91500	5000	220320	500	1	50630000	157966	19.32	4.47	12	0.07	16147.00	69732.00	330000	20240730	-5.45	90200	20231023	245.90	330000	-5.45	20240730	124500	150.60	20240102	330000	-5.45	20240730	90200	245.90	20231023	0.88	N	012450	5000	2656 억	18726906	N	N	156	N	N
106	20240812	160250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	306000	2500	2	0.82	125338048500	412457	70.40	305000	309500	299500	394500	212500	303500	303876.24	36.91	0	53754	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	154928	18.95	4.39	12	0.81	16147.00	69732.00	330000	20240730	-7.27	90200	20231023	239.25	330000	-7.27	20240730	124500	145.78	20240102	330000	-7.27	20240730	90200	239.25	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	156	N	N
107	20240812	150252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	-500	5	-0.16	110087703500	362470	61.86	305000	309500	299500	394500	212500	303500	303715.37	36.91	0	39954	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	153409	18.77	4.35	12	0.72	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
108	20240812	140251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	302500	-1000	5	-0.33	101222891500	333149	56.86	305000	309500	299500	394500	212500	303500	303836.72	36.91	0	35718	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	153156	18.73	4.34	12	0.66	16147.00	69732.00	330000	20240730	-8.33	90200	20231023	235.37	330000	-8.33	20240730	124500	142.97	20240102	330000	-8.33	20240730	90200	235.37	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
109	20240812	130249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	302500	-1000	5	-0.33	92329400000	303711	51.84	305000	309500	299500	394500	212500	303500	304004.18	36.91	0	31036	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	153156	18.73	4.34	12	0.60	16147.00	69732.00	330000	20240730	-8.33	90200	20231023	235.37	330000	-8.33	20240730	124500	142.97	20240102	330000	-8.33	20240730	90200	235.37	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
110	20240812	120250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	0	3	0.00	84924163000	279272	47.66	305000	309500	299500	394500	212500	303500	304091.27	36.91	0	31494	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	153662	18.80	4.35	12	0.55	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
111	20240812	110249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	2000	2	0.66	76575693000	251842	42.98	305000	309500	299500	394500	212500	303500	304062.50	36.91	0	26821	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	154675	18.92	4.38	12	0.50	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
112	20240812	100246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	304000	500	2	0.16	50125667500	165309	28.21	305000	309500	299500	394500	212500	303500	303224.03	36.91	0	8570	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	153915	18.83	4.36	12	0.33	16147.00	69732.00	330000	20240730	-7.88	90200	20231023	237.03	330000	-7.88	20240730	124500	144.18	20240102	330000	-7.88	20240730	90200	237.03	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
113	20240812	090246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	305500	2000	2	0.66	7628074500	24897	4.25	305000	309500	304000	394500	212500	303500	306388.19	36.91	0	544	313166	308332	303666	298832	294166	310750	301250	2657	91000	5000	218520	500	1	50630000	154675	18.92	4.38	12	0.05	16147.00	69732.00	330000	20240730	-7.42	90200	20231023	238.69	330000	-7.42	20240730	124500	145.38	20240102	330000	-7.42	20240730	90200	238.69	20231023	0.89	N	012450	5000	2656 억	18687415	N	N	780	N	N
114	20240809	160246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	10000	2	3.41	177311943000	583291	66.26	300500	308500	299000	381500	205500	293500	303986.64	36.71	0	128936	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153662	18.80	4.35	12	1.15	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	780	N	N
115	20240809	150251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	9500	2	3.24	167436451000	550732	62.56	300500	308500	299000	381500	205500	293500	304025.28	36.71	0	113357	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153409	18.77	4.35	12	1.09	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
116	20240809	140250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	9500	2	3.24	156306300500	514081	58.40	300500	308500	299000	381500	205500	293500	304049.95	36.71	0	99675	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153409	18.77	4.35	12	1.02	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
117	20240809	130251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	10000	2	3.41	140621061000	462607	52.55	300500	308500	299000	381500	205500	293500	303975.21	36.71	0	80797	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153662	18.80	4.35	12	0.91	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
118	20240809	120250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	9500	2	3.24	132359771500	435392	49.46	300500	308500	299000	381500	205500	293500	304001.39	36.71	0	73984	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153409	18.77	4.35	12	0.86	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
119	20240809	110247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	304000	10500	2	3.58	115836965000	381149	43.30	300500	308500	299000	381500	205500	293500	303915.17	36.71	0	73394	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153915	18.83	4.36	12	0.75	16147.00	69732.00	330000	20240730	-7.88	90200	20231023	237.03	330000	-7.88	20240730	124500	144.18	20240102	330000	-7.88	20240730	90200	237.03	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
120	20240809	100253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	10000	2	3.41	97410759000	320430	36.40	300500	308500	299000	381500	205500	293500	304000.12	36.71	0	57072	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153662	18.80	4.35	12	0.63	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
121	20240809	090248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	302500	9000	2	3.07	17955333000	59484	6.76	300500	304500	299000	381500	205500	293500	301851.47	36.71	0	2054	310500	302000	286500	278000	262500	306250	282250	2657	88000	5000	211320	500	1	50630000	153156	18.73	4.34	12	0.12	16147.00	69732.00	330000	20240730	-8.33	90200	20231023	235.37	330000	-8.33	20240730	124500	142.97	20240102	330000	-8.33	20240730	90200	235.37	20231023	0.95	N	012450	5000	2656 억	18586565	N	N	227	N	N
122	20240808	160244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	293500	14500	2	5.20	248903357500	871592	93.53	279500	295000	271000	362500	195500	279000	285555.46	36.55	0	-40596	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	148599	18.18	4.21	12	1.72	16147.00	69732.00	330000	20240730	-11.06	90200	20231023	225.39	330000	-11.06	20240730	124500	135.74	20240102	330000	-11.06	20240730	90200	225.39	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	227	N	N
123	20240808	150249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	292500	13500	2	4.84	228536523500	802122	86.07	279500	295000	271000	362500	195500	279000	284919.33	36.55	0	-39611	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	148093	18.11	4.19	12	1.58	16147.00	69732.00	330000	20240730	-11.36	90200	20231023	224.28	330000	-11.36	20240730	124500	134.94	20240102	330000	-11.36	20240730	90200	224.28	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
124	20240808	140249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	294000	15000	2	5.38	202190344500	712329	76.44	279500	294500	271000	362500	195500	279000	283848.11	36.55	0	-40933	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	148852	18.21	4.22	12	1.41	16147.00	69732.00	330000	20240730	-10.91	90200	20231023	225.94	330000	-10.91	20240730	124500	136.14	20240102	330000	-10.91	20240730	90200	225.94	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
125	20240808	130249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	292500	13500	2	4.84	168699885500	597876	64.16	279500	294000	271000	362500	195500	279000	282168.51	36.55	0	-57398	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	148093	18.11	4.19	12	1.18	16147.00	69732.00	330000	20240730	-11.36	90200	20231023	224.28	330000	-11.36	20240730	124500	134.94	20240102	330000	-11.36	20240730	90200	224.28	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
126	20240808	120251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	285000	6000	2	2.15	121740096000	435896	46.77	279500	285500	271000	362500	195500	279000	279287.42	36.55	0	-74351	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	144296	17.65	4.09	12	0.86	16147.00	69732.00	330000	20240730	-13.64	90200	20231023	215.96	330000	-13.64	20240730	124500	128.92	20240102	330000	-13.64	20240730	90200	215.96	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
127	20240808	110249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	280500	1500	2	0.54	86713937000	312169	33.50	279500	282500	271000	362500	195500	279000	277776.48	36.55	0	-71028	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	142017	17.37	4.02	12	0.62	16147.00	69732.00	330000	20240730	-15.00	90200	20231023	210.98	330000	-15.00	20240730	124500	125.30	20240102	330000	-15.00	20240730	90200	210.98	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
128	20240808	100247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276500	-2500	5	-0.90	69270837500	249409	26.76	279500	282500	271000	362500	195500	279000	277736.90	36.55	0	-65045	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	139992	17.12	3.97	12	0.49	16147.00	69732.00	330000	20240730	-16.21	90200	20231023	206.54	330000	-16.21	20240730	124500	122.09	20240102	330000	-16.21	20240730	90200	206.54	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
129	20240808	090246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	274000	-5000	5	-1.79	14240663000	51652	5.54	279500	279500	271000	362500	195500	279000	275665.39	36.55	0	-19616	297000	288000	275500	266500	254000	292500	271000	2657	83500	5000	200880	500	1	50630000	138726	16.97	3.93	12	0.10	16147.00	69732.00	330000	20240730	-16.97	90200	20231023	203.77	330000	-16.97	20240730	124500	120.08	20240102	330000	-16.97	20240730	90200	203.77	20231023	0.90	N	012450	5000	2656 억	18506153	N	N	196	N	N
130	20240807	160242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279000	15000	2	5.68	254913761500	924880	68.92	265000	284500	263000	343000	185000	264000	275635.18	36.52	0	-12027	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	141258	17.28	4.00	12	1.83	16147.00	69732.00	330000	20240730	-15.45	90200	20231023	209.31	330000	-15.45	20240730	124500	124.10	20240102	330000	-15.45	20240730	90200	209.31	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	196	N	N
131	20240807	150245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	279500	15500	2	5.87	242766067000	881366	65.68	265000	284500	263000	343000	185000	264000	275461.39	36.52	0	-8497	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	141511	17.31	4.01	12	1.74	16147.00	69732.00	330000	20240730	-15.30	90200	20231023	209.87	330000	-15.30	20240730	124500	124.50	20240102	330000	-15.30	20240730	90200	209.87	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
132	20240807	140248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	284500	20500	2	7.77	214107267500	779091	58.06	265000	284500	263000	343000	185000	264000	274836.47	36.52	0	2059	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	144042	17.62	4.08	12	1.54	16147.00	69732.00	330000	20240730	-13.79	90200	20231023	215.41	330000	-13.79	20240730	124500	128.51	20240102	330000	-13.79	20240730	90200	215.41	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
133	20240807	130247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	282000	18000	2	6.82	182258684000	666610	49.68	265000	283500	263000	343000	185000	264000	273431.31	36.52	0	11431	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	142777	17.46	4.04	12	1.32	16147.00	69732.00	330000	20240730	-14.55	90200	20231023	212.64	330000	-14.55	20240730	124500	126.51	20240102	330000	-14.55	20240730	90200	212.64	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
134	20240807	120247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276000	12000	2	4.55	146928853500	540530	40.28	265000	278500	263000	343000	185000	264000	271844.24	36.52	0	8197	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	139739	17.09	3.96	12	1.07	16147.00	69732.00	330000	20240730	-16.36	90200	20231023	205.99	330000	-16.36	20240730	124500	121.69	20240102	330000	-16.36	20240730	90200	205.99	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
135	20240807	110244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	273500	9500	2	3.60	113649102500	420049	31.30	265000	276000	263000	343000	185000	264000	270583.75	36.52	0	22882	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	138473	16.94	3.92	12	0.83	16147.00	69732.00	330000	20240730	-17.12	90200	20231023	203.22	330000	-17.12	20240730	124500	119.68	20240102	330000	-17.12	20240730	90200	203.22	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
136	20240807	100245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	269500	5500	2	2.08	81574577500	302381	22.53	265000	274500	263000	343000	185000	264000	269801.34	36.52	0	11774	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	136448	16.69	3.86	12	0.60	16147.00	69732.00	330000	20240730	-18.33	90200	20231023	198.78	330000	-18.33	20240730	124500	116.47	20240102	330000	-18.33	20240730	90200	198.78	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
137	20240807	090244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	267500	3500	2	1.33	10474769000	39535	2.95	265000	267500	263000	343000	185000	264000	264984.55	36.52	0	-9547	285333	274666	268333	257666	251333	271500	254500	2657	79000	5000	190080	500	1	50630000	135435	16.57	3.84	12	0.08	16147.00	69732.00	330000	20240730	-18.94	90200	20231023	196.56	330000	-18.94	20240730	124500	114.86	20240102	330000	-18.94	20240730	90200	196.56	20231023	0.92	N	012450	5000	2656 억	18488435	N	N	390	N	N
138	20240806	160243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	264000	-3000	5	-1.12	357350959000	1325977	102.98	272500	279000	262000	347000	187000	267000	269511.84	36.92	0	-137260	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	133663	16.35	3.79	12	2.62	16147.00	69732.00	330000	20240730	-20.00	90200	20231023	192.68	330000	-20.00	20240730	124500	112.05	20240102	330000	-20.00	20240730	90200	192.68	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	390	N	N
139	20240806	150246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	265000	-2000	5	-0.75	340544438500	1262522	98.06	272500	279000	262000	347000	187000	267000	269736.57	36.92	0	-136954	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	134170	16.41	3.80	12	2.49	16147.00	69732.00	330000	20240730	-19.70	90200	20231023	193.79	330000	-19.70	20240730	124500	112.85	20240102	330000	-19.70	20240730	90200	193.79	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
140	20240806	140243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	264000	-3000	5	-1.12	312242288000	1155558	89.75	272500	279000	262000	347000	187000	267000	270213.08	36.92	0	-150100	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	133663	16.35	3.79	12	2.28	16147.00	69732.00	330000	20240730	-20.00	90200	20231023	192.68	330000	-20.00	20240730	124500	112.05	20240102	330000	-20.00	20240730	90200	192.68	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
141	20240806	130244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	268000	1000	2	0.37	279953290000	1033817	80.29	272500	279000	262500	347000	187000	267000	270801.05	36.92	0	-114034	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	135688	16.60	3.84	12	2.04	16147.00	69732.00	330000	20240730	-18.79	90200	20231023	197.12	330000	-18.79	20240730	124500	115.26	20240102	330000	-18.79	20240730	90200	197.12	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
142	20240806	120245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	264000	-3000	5	-1.12	261437042500	964155	74.88	272500	279000	262500	347000	187000	267000	271162.83	36.92	0	-106918	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	133663	16.35	3.79	12	1.90	16147.00	69732.00	330000	20240730	-20.00	90200	20231023	192.68	330000	-20.00	20240730	124500	112.05	20240102	330000	-20.00	20240730	90200	192.68	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
143	20240806	110245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	266500	-500	5	-0.19	230233224500	846734	65.76	272500	279000	265000	347000	187000	267000	271915.69	36.92	0	-96153	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	134929	16.50	3.82	12	1.67	16147.00	69732.00	330000	20240730	-19.24	90200	20231023	195.45	330000	-19.24	20240730	124500	114.06	20240102	330000	-19.24	20240730	90200	195.45	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
144	20240806	100243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	276500	9500	2	3.56	167105882000	612590	47.58	272500	279000	265000	347000	187000	267000	272799.39	36.92	0	-35038	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	139992	17.12	3.97	12	1.21	16147.00	69732.00	330000	20240730	-16.21	90200	20231023	206.54	330000	-16.21	20240730	124500	122.09	20240102	330000	-16.21	20240730	90200	206.54	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
145	20240806	090242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	277500	10500	2	3.93	32694528500	119251	9.26	272500	278000	272000	347000	187000	267000	274252.69	36.92	0	10726	315000	291000	269000	245000	223000	280000	234000	2657	80000	5000	192240	500	1	50630000	140498	17.19	3.98	12	0.24	16147.00	69732.00	330000	20240730	-15.91	90200	20231023	207.65	330000	-15.91	20240730	124500	122.89	20240102	330000	-15.91	20240730	90200	207.65	20231023	0.91	N	012450	5000	2656 억	18692498	N	N	1576	N	N
146	20240805	160241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	267000	-22000	5	-7.61	349797726000	1276949	166.61	285000	293000	247000	375500	202500	289000	273947.95	37.07	0	63965	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	135182	16.54	3.83	12	2.52	16147.00	69732.00	330000	20240730	-19.09	90200	20231023	196.01	330000	-19.09	20240730	124500	114.46	20240102	330000	-19.09	20240730	90200	196.01	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	1576	N	N
147	20240805	150242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	262500	-26500	5	-9.17	308745105500	1121999	146.40	285000	293000	247000	375500	202500	289000	275166.31	37.07	0	90460	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	132904	16.26	3.76	12	2.22	16147.00	69732.00	330000	20240730	-20.45	90200	20231023	191.02	330000	-20.45	20240730	124500	110.84	20240102	330000	-20.45	20240730	90200	191.02	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
148	20240805	140243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	269000	-20000	5	-6.92	233865342000	833347	108.73	285000	293000	268000	375500	202500	289000	280627.43	37.07	0	35791	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	136195	16.66	3.86	12	1.65	16147.00	69732.00	330000	20240730	-18.48	90200	20231023	198.23	330000	-18.48	20240730	124500	116.06	20240102	330000	-18.48	20240730	90200	198.23	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
149	20240805	130242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	275000	-14000	5	-4.84	183144204500	646418	84.34	285000	293000	273500	375500	202500	289000	283316.05	37.07	0	-1459	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	139233	17.03	3.94	12	1.28	16147.00	69732.00	330000	20240730	-16.67	90200	20231023	204.88	330000	-16.67	20240730	124500	120.88	20240102	330000	-16.67	20240730	90200	204.88	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
150	20240805	120242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	281000	-8000	5	-2.77	143558384500	503688	65.72	285000	293000	278000	375500	202500	289000	285009.47	37.07	0	-9022	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	142270	17.40	4.03	12	0.99	16147.00	69732.00	330000	20240730	-14.85	90200	20231023	211.53	330000	-14.85	20240730	124500	125.70	20240102	330000	-14.85	20240730	90200	211.53	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
151	20240805	110246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	285000	-4000	5	-1.38	122554719000	429376	56.02	285000	293000	278000	375500	202500	289000	285419.88	37.07	0	-9203	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	144296	17.65	4.09	12	0.85	16147.00	69732.00	330000	20240730	-13.64	90200	20231023	215.96	330000	-13.64	20240730	124500	128.92	20240102	330000	-13.64	20240730	90200	215.96	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
152	20240805	100242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287000	-2000	5	-0.69	100323147000	351396	45.85	285000	293000	278000	375500	202500	289000	285492.49	37.07	0	-5478	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	145308	17.77	4.12	12	0.69	16147.00	69732.00	330000	20240730	-13.03	90200	20231023	218.18	330000	-13.03	20240730	124500	130.52	20240102	330000	-13.03	20240730	90200	218.18	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
153	20240805	090240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	287000	-2000	5	-0.69	11064722500	38770	5.06	285000	289000	283000	375500	202500	289000	285333.88	37.07	0	7070	311666	300332	294666	283332	277666	297500	280500	2657	86500	5000	208080	500	1	50630000	145308	17.77	4.12	12	0.08	16147.00	69732.00	330000	20240730	-13.03	90200	20231023	218.18	330000	-13.03	20240730	124500	130.52	20240102	330000	-13.03	20240730	90200	218.18	20231023	0.92	N	012450	5000	2656 억	18766782	N	N	3824	N	N
154	20240802	160237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	289000	-14500	5	-4.78	223920479000	758183	74.90	299000	306000	289000	394500	212500	303500	295343.67	37.07	4160	34614	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	146321	17.90	4.14	12	1.50	16147.00	69732.00	330000	20240730	-12.42	90200	20231023	220.40	330000	-12.42	20240730	124500	132.13	20240102	330000	-12.42	20240730	90200	220.40	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	3824	N	N
155	20240802	150236	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	-13500	5	-4.45	201284780500	679949	67.18	299000	306000	289000	394500	212500	303500	296014.08	37.07	4160	12704	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	146827	17.96	4.16	12	1.34	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
156	20240802	140239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	290000	-13500	5	-4.45	174038721500	586215	57.92	299000	306000	290000	394500	212500	303500	296869.92	37.07	4160	3218	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	146827	17.96	4.16	12	1.16	16147.00	69732.00	330000	20240730	-12.12	90200	20231023	221.51	330000	-12.12	20240730	124500	132.93	20240102	330000	-12.12	20240730	90200	221.51	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
157	20240802	130238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	293000	-10500	5	-3.46	152759736500	513191	50.70	299000	306000	291500	394500	212500	303500	297650.75	37.07	4160	6297	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	148346	18.15	4.20	12	1.01	16147.00	69732.00	330000	20240730	-11.21	90200	20231023	224.83	330000	-11.21	20240730	124500	135.34	20240102	330000	-11.21	20240730	90200	224.83	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
158	20240802	120239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	295500	-8000	5	-2.64	133352569500	446978	44.16	299000	306000	291500	394500	212500	303500	298326.65	37.07	4160	5279	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	149612	18.30	4.24	12	0.88	16147.00	69732.00	330000	20240730	-10.45	90200	20231023	227.61	330000	-10.45	20240730	124500	137.35	20240102	330000	-10.45	20240730	90200	227.61	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
159	20240802	110239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	294000	-9500	5	-3.13	115884973500	387504	38.28	299000	306000	291500	394500	212500	303500	299039.07	37.07	4160	-1751	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	148852	18.21	4.22	12	0.77	16147.00	69732.00	330000	20240730	-10.91	90200	20231023	225.94	330000	-10.91	20240730	124500	136.14	20240102	330000	-10.91	20240730	90200	225.94	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
160	20240802	100238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	301500	-2000	5	-0.66	72925005500	242077	23.92	299000	306000	294500	394500	212500	303500	301234.27	37.07	4160	-14434	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	152649	18.67	4.32	12	0.48	16147.00	69732.00	330000	20240730	-8.64	90200	20231023	234.26	330000	-8.64	20240730	124500	142.17	20240102	330000	-8.64	20240730	90200	234.26	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
161	20240802	090241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	300000	-3500	5	-1.15	9310839000	30894	3.05	299000	305500	299000	394500	212500	303500	301281.35	37.07	4160	3598	317833	310666	298833	291666	279833	314250	295250	2657	91000	5000	218520	500	1	50630000	151890	18.58	4.30	12	0.06	16147.00	69732.00	330000	20240730	-9.09	90200	20231023	232.59	330000	-9.09	20240730	124500	140.96	20240102	330000	-9.09	20240730	90200	232.59	20231023	0.87	N	012450	5000	2656 억	18767024	N	N	320	N	N
162	20240801	160238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303500	15500	2	5.38	298847430000	1004537	66.86	290000	306000	287000	374000	202000	288000	297512.84	36.72	0	261989	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	153662	18.80	4.35	12	1.98	16147.00	69732.00	330000	20240730	-8.03	90200	20231023	236.47	330000	-8.03	20240730	124500	143.78	20240102	330000	-8.03	20240730	90200	236.47	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	320	N	N
163	20240801	150240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	302500	14500	2	5.03	282225473500	949764	63.21	290000	306000	287000	374000	202000	288000	297192.45	36.72	0	245043	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	153156	18.73	4.34	12	1.88	16147.00	69732.00	330000	20240730	-8.33	90200	20231023	235.37	330000	-8.33	20240730	124500	142.97	20240102	330000	-8.33	20240730	90200	235.37	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
164	20240801	140242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	303000	15000	2	5.21	260137262000	876915	58.36	290000	306000	287000	374000	202000	288000	296690.61	36.72	0	218389	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	153409	18.77	4.35	12	1.73	16147.00	69732.00	330000	20240730	-8.18	90200	20231023	235.92	330000	-8.18	20240730	124500	143.37	20240102	330000	-8.18	20240730	90200	235.92	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
165	20240801	130239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	304500	16500	2	5.73	234777470000	793645	52.82	290000	305000	287000	374000	202000	288000	295861.88	36.72	0	193868	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	154168	18.86	4.37	12	1.57	16147.00	69732.00	330000	20240730	-7.73	90200	20231023	237.58	330000	-7.73	20240730	124500	144.58	20240102	330000	-7.73	20240730	90200	237.58	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
166	20240801	120238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	300000	12000	2	4.17	201109706500	682411	45.42	290000	300500	287000	374000	202000	288000	294744.69	36.72	0	151500	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	151890	18.58	4.30	12	1.35	16147.00	69732.00	330000	20240730	-9.09	90200	20231023	232.59	330000	-9.09	20240730	124500	140.96	20240102	330000	-9.09	20240730	90200	232.59	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
167	20240801	110239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	298500	10500	2	3.65	166589544000	566882	37.73	290000	299500	287000	374000	202000	288000	293912.11	36.72	0	111321	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	151131	18.49	4.28	12	1.12	16147.00	69732.00	330000	20240730	-9.55	90200	20231023	230.93	330000	-9.55	20240730	124500	139.76	20240102	330000	-9.55	20240730	90200	230.93	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
168	20240801	100239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	293000	5000	2	1.74	137740609000	469270	31.23	290000	299500	287000	374000	202000	288000	293569.07	36.72	0	83676	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	148346	18.15	4.20	12	0.93	16147.00	69732.00	330000	20240730	-11.21	90200	20231023	224.83	330000	-11.21	20240730	124500	135.34	20240102	330000	-11.21	20240730	90200	224.83	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N
169	20240801	090236	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	292000	4000	2	1.39	19601824500	67537	4.50	290000	293000	289000	374000	202000	288000	290381.06	36.72	0	11088	337000	312500	299000	274500	261000	305750	267750	2657	86000	5000	207360	500	1	50630000	147840	18.08	4.19	12	0.13	16147.00	69732.00	330000	20240730	-11.52	90200	20231023	223.73	330000	-11.52	20240730	124500	134.54	20240102	330000	-11.52	20240730	90200	223.73	20231023	0.73	N	012450	5000	2656 억	18593442	N	N	2061	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History