KissMeData/012450/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	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	20240531	160307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205000	1000	2	0.49	83141626500	402169	88.06	208500	210500	204000	265000	143000	204000	206736.36	36.13	-6736	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	103792	12.70	2.94	12	0.79	16147.00	69732.00	249500	20240426	-17.84	90200	20231023	127.27	249500	-17.84	20240426	124500	64.66	20240102	249500	-17.84	20240426	90200	127.27	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	192	N	N
3	20240531	150310	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205000	1000	2	0.49	66796346500	322435	70.60	208500	210500	204000	265000	143000	204000	207162.74	36.13	-11921	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	103792	12.70	2.94	12	0.64	16147.00	69732.00	249500	20240426	-17.84	90200	20231023	127.27	249500	-17.84	20240426	124500	64.66	20240102	249500	-17.84	20240426	90200	127.27	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
4	20240531	140307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	206500	2500	2	1.23	54713656500	263623	57.73	208500	210500	204000	265000	143000	204000	207545.81	36.13	-4646	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	104551	12.79	2.96	12	0.52	16147.00	69732.00	249500	20240426	-17.23	90200	20231023	128.94	249500	-17.23	20240426	124500	65.86	20240102	249500	-17.23	20240426	90200	128.94	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
5	20240531	130308	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	207000	3000	2	1.47	49803580500	239945	52.54	208500	210500	204000	265000	143000	204000	207563.29	36.13	-7889	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	104804	12.82	2.97	12	0.47	16147.00	69732.00	249500	20240426	-17.03	90200	20231023	129.49	249500	-17.03	20240426	124500	66.27	20240102	249500	-17.03	20240426	90200	129.49	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
6	20240531	120309	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	209000	5000	2	2.45	47134700500	227095	49.73	208500	210500	204000	265000	143000	204000	207555.84	36.13	-6825	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	105817	12.94	3.00	12	0.45	16147.00	69732.00	249500	20240426	-16.23	90200	20231023	131.71	249500	-16.23	20240426	124500	67.87	20240102	249500	-16.23	20240426	90200	131.71	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
7	20240531	110308	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	206000	2000	2	0.98	40637995500	195751	42.86	208500	210500	204000	265000	143000	204000	207601.44	36.13	-11811	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	104298	12.76	2.95	12	0.39	16147.00	69732.00	249500	20240426	-17.43	90200	20231023	128.38	249500	-17.43	20240426	124500	65.46	20240102	249500	-17.43	20240426	90200	128.38	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
8	20240531	100309	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	210000	6000	2	2.94	29711046500	142943	31.30	208500	210500	204000	265000	143000	204000	207853.86	36.13	-3400	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	106323	13.01	3.01	12	0.28	16147.00	69732.00	249500	20240426	-15.83	90200	20231023	132.82	249500	-15.83	20240426	124500	68.67	20240102	249500	-15.83	20240426	90200	132.82	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
9	20240531	090308	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	207500	3500	2	1.72	7915921000	37895	8.30	208500	210500	205500	265000	143000	204000	208897.89	36.13	1755	226333	215166	209333	198166	192333	212250	195250	2657	61000	5000	150960	500	1	50630000	105057	12.85	2.98	12	0.07	16147.00	69732.00	249500	20240426	-16.83	90200	20231023	130.04	249500	-16.83	20240426	124500	66.67	20240102	249500	-16.83	20240426	90200	130.04	20231023	0.87	N	012450	5000	2656 억	18291661	N	N	0	N	N
10	20240530	160306	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	204000	-14000	5	-6.42	92257964500	441122	91.60	217500	220500	203500	283000	153000	218000	209185.98	36.37	-102611	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	103285	12.63	2.93	12	0.87	16147.00	69732.00	249500	20240426	-18.24	90200	20231023	126.16	249500	-18.24	20240426	124500	63.86	20240102	249500	-18.24	20240426	90200	126.16	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
11	20240530	150306	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205500	-12500	5	-5.73	81182944000	386908	80.34	217500	220500	204500	283000	153000	218000	209819.43	36.37	-95358	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	104045	12.73	2.95	12	0.76	16147.00	69732.00	249500	20240426	-17.64	90200	20231023	127.83	249500	-17.64	20240426	124500	65.06	20240102	249500	-17.64	20240426	90200	127.83	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
12	20240530	140307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	207000	-11000	5	-5.05	66867301000	317264	65.88	217500	220500	206000	283000	153000	218000	210756.40	36.37	-86867	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	104804	12.82	2.97	12	0.63	16147.00	69732.00	249500	20240426	-17.03	90200	20231023	129.49	249500	-17.03	20240426	124500	66.27	20240102	249500	-17.03	20240426	90200	129.49	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
13	20240530	130307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-10000	5	-4.59	54408692000	257153	53.40	217500	220500	208000	283000	153000	218000	211574.52	36.37	-70382	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	105310	12.88	2.98	12	0.51	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
14	20240530	120307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	209500	-8500	5	-3.90	47781950000	225429	46.81	217500	220500	208000	283000	153000	218000	211953.11	36.37	-59576	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	106070	12.97	3.00	12	0.45	16147.00	69732.00	249500	20240426	-16.03	90200	20231023	132.26	249500	-16.03	20240426	124500	68.27	20240102	249500	-16.03	20240426	90200	132.26	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
15	20240530	110307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	209500	-8500	5	-3.90	43317787500	204115	42.39	217500	220500	208000	283000	153000	218000	212215.09	36.37	-56572	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	106070	12.97	3.00	12	0.40	16147.00	69732.00	249500	20240426	-16.03	90200	20231023	132.26	249500	-16.03	20240426	124500	68.27	20240102	249500	-16.03	20240426	90200	132.26	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
16	20240530	100308	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-9500	5	-4.36	33950616500	159428	33.11	217500	220500	208000	283000	153000	218000	212944.41	36.37	-44742	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	105564	12.91	2.99	12	0.31	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
17	20240530	090307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	0	3	0.00	3480809000	15908	3.30	217500	220500	217500	283000	153000	218000	218822.15	36.37	-839	229666	223832	219666	213832	209666	221750	211750	2657	65000	5000	161320	500	1	50630000	110373	13.50	3.13	12	0.03	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.91	N	012450	5000	2656 억	18413356	N	N	77	N	N
18	20240529	160305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	-5000	5	-2.24	104736337000	478010	75.20	223500	225500	215500	289500	156500	223000	219110.26	36.40	-148069	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	110373	13.50	3.13	12	0.94	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	77	N	N
19	20240529	150306	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217500	-5500	5	-2.47	96977547000	442358	69.59	223500	225500	215500	289500	156500	223000	219228.42	36.40	-142440	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	110120	13.47	3.12	12	0.87	16147.00	69732.00	249500	20240426	-12.83	90200	20231023	141.13	249500	-12.83	20240426	124500	74.70	20240102	249500	-12.83	20240426	90200	141.13	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
20	20240529	140306	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	-4000	5	-1.79	86834750000	395826	62.27	223500	225500	215500	289500	156500	223000	219375.82	36.40	-126020	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	110880	13.56	3.14	12	0.78	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
21	20240529	130305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221000	-2000	5	-0.90	77787456000	354677	55.80	223500	225500	215500	289500	156500	223000	219318.86	36.40	-113483	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	111892	13.69	3.17	12	0.70	16147.00	69732.00	249500	20240426	-11.42	90200	20231023	145.01	249500	-11.42	20240426	124500	77.51	20240102	249500	-11.42	20240426	90200	145.01	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
22	20240529	120307	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	-4000	5	-1.79	67084753000	305722	48.10	223500	225500	215500	289500	156500	223000	219430.26	36.40	-109545	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	110880	13.56	3.14	12	0.60	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
23	20240529	110305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	-4000	5	-1.79	58850929500	268142	42.18	223500	225500	215500	289500	156500	223000	219476.38	36.40	-93690	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	110880	13.56	3.14	12	0.53	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
24	20240529	100304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-7000	5	-3.14	45795364500	208479	32.80	223500	225500	215500	289500	156500	223000	219663.73	36.40	-72399	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	109361	13.38	3.10	12	0.41	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
25	20240529	090304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	222000	-1000	5	-0.45	8507662500	38049	5.99	223500	225500	222000	289500	156500	223000	223597.96	36.40	-19529	233666	228332	219666	214332	205666	231000	217000	2657	66500	5000	165020	500	1	50630000	112399	13.75	3.18	12	0.08	16147.00	69732.00	249500	20240426	-11.02	90200	20231023	146.12	249500	-11.02	20240426	124500	78.31	20240102	249500	-11.02	20240426	90200	146.12	20231023	0.91	N	012450	5000	2656 억	18429988	N	N	1277	N	N
26	20240528	160303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	223000	12000	2	5.69	138413576000	629088	188.95	215500	225000	211000	274000	148000	211000	220022.40	36.26	67831	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	112905	13.81	3.20	12	1.24	16147.00	69732.00	249500	20240426	-10.62	90200	20231023	147.23	249500	-10.62	20240426	124500	79.12	20240102	249500	-10.62	20240426	90200	147.23	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	1277	N	N
27	20240528	150304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	223500	12500	2	5.92	130978393500	595734	178.93	215500	225000	211000	274000	148000	211000	219861.30	36.26	69605	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	113158	13.84	3.21	12	1.18	16147.00	69732.00	249500	20240426	-10.42	90200	20231023	147.78	249500	-10.42	20240426	124500	79.52	20240102	249500	-10.42	20240426	90200	147.78	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
28	20240528	140305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	224000	13000	2	6.16	120389595500	548415	164.72	215500	225000	211000	274000	148000	211000	219523.61	36.26	74933	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	113411	13.87	3.21	12	1.08	16147.00	69732.00	249500	20240426	-10.22	90200	20231023	148.34	249500	-10.22	20240426	124500	79.92	20240102	249500	-10.22	20240426	90200	148.34	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
29	20240528	130304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	222500	11500	2	5.45	101271460000	462903	139.04	215500	223500	211000	274000	148000	211000	218775.56	36.26	70779	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	112652	13.78	3.19	12	0.91	16147.00	69732.00	249500	20240426	-10.82	90200	20231023	146.67	249500	-10.82	20240426	124500	78.71	20240102	249500	-10.82	20240426	90200	146.67	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
30	20240528	120304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	9500	2	4.50	79931694500	366856	110.19	215500	221500	211000	274000	148000	211000	217884.00	36.26	37610	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	111639	13.66	3.16	12	0.72	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
31	20240528	110303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	8000	2	3.79	65751849500	302613	90.89	215500	221000	211000	274000	148000	211000	217281.40	36.26	27427	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	110880	13.56	3.14	12	0.60	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
32	20240528	100305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216500	5500	2	2.61	29421102000	137103	41.18	215500	217500	211000	274000	148000	211000	214592.60	36.26	-8257	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	109614	13.41	3.10	12	0.27	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
33	20240528	090305	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	212500	1500	2	0.71	4449238500	20783	6.24	215500	215500	212000	274000	148000	211000	214088.39	36.26	-8484	216666	213832	209166	206332	201666	215250	207750	2657	63000	5000	156140	500	1	50630000	107589	13.16	3.05	12	0.04	16147.00	69732.00	249500	20240426	-14.83	90200	20231023	135.59	249500	-14.83	20240426	124500	70.68	20240102	249500	-14.83	20240426	90200	135.59	20231023	0.93	N	012450	5000	2656 억	18356667	N	N	408	N	N
34	20240527	160258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	211000	7000	2	3.43	68862886000	329898	102.49	204500	212000	204500	265000	143000	204000	208734.50	36.22	12635	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	106829	13.07	3.03	12	0.65	16147.00	69732.00	249500	20240426	-15.43	90200	20231023	133.92	249500	-15.43	20240426	124500	69.48	20240102	249500	-15.43	20240426	90200	133.92	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	408	N	N
35	20240527	150303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	210500	6500	2	3.19	64832733000	310783	96.55	204500	212000	204500	265000	143000	204000	208611.32	36.22	9798	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	106576	13.04	3.02	12	0.61	16147.00	69732.00	249500	20240426	-15.63	90200	20231023	133.37	249500	-15.63	20240426	124500	69.08	20240102	249500	-15.63	20240426	90200	133.37	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
36	20240527	140304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	211500	7500	2	3.68	54222620000	260519	80.93	204500	211500	204500	265000	143000	204000	208133.49	36.22	14639	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	107082	13.10	3.03	12	0.51	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
37	20240527	130304	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	4500	2	2.21	45346706500	218218	67.79	204500	211000	204500	265000	143000	204000	207805.06	36.22	5000	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	105564	12.91	2.99	12	0.43	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
38	20240527	120303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	206500	2500	2	1.23	41778114500	201014	62.45	204500	211000	204500	265000	143000	204000	207837.34	36.22	2872	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	104551	12.79	2.96	12	0.40	16147.00	69732.00	249500	20240426	-17.23	90200	20231023	128.94	249500	-17.23	20240426	124500	65.86	20240102	249500	-17.23	20240426	90200	128.94	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
39	20240527	110303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	4000	2	1.96	36684533000	176453	54.82	204500	211000	204500	265000	143000	204000	207900.32	36.22	9313	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	105310	12.88	2.98	12	0.35	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
40	20240527	100303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	4500	2	2.21	28221199500	135778	42.18	204500	211000	204500	265000	143000	204000	207848.84	36.22	17139	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	105564	12.91	2.99	12	0.27	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
41	20240527	090303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205000	1000	2	0.49	2513146000	12266	3.81	204500	206000	204500	265000	143000	204000	204889.05	36.22	1186	212333	208166	201833	197666	191333	210250	199750	2657	61000	5000	150960	500	1	50630000	103792	12.70	2.94	12	0.02	16147.00	69732.00	249500	20240426	-17.84	90200	20231023	127.27	249500	-17.84	20240426	124500	64.66	20240102	249500	-17.84	20240426	90200	127.27	20231023	0.93	N	012450	5000	2656 억	18339888	N	N	1084	N	N
42	20240524	160249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	204000	2500	2	1.24	64363203400	320089	99.37	198300	206000	195500	261500	141500	201500	201064.36	36.19	30809	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	500	1	50630000	103285	12.63	2.93	12	0.63	16147.00	69732.00	249500	20240426	-18.24	90200	20231023	126.16	249500	-18.24	20240426	124500	63.86	20240102	249500	-18.24	20240426	90200	126.16	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	1084	N	N
43	20240524	150252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205500	4000	2	1.99	58516366400	291443	90.48	198300	206000	195500	261500	141500	201500	200781.44	36.19	26604	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	500	1	50630000	104045	12.73	2.95	12	0.58	16147.00	69732.00	249500	20240426	-17.64	90200	20231023	127.83	249500	-17.64	20240426	124500	65.06	20240102	249500	-17.64	20240426	90200	127.83	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
44	20240524	140253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	204000	2500	2	1.24	48594008400	243020	75.45	198300	206000	195500	261500	141500	201500	199958.70	36.19	24676	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	500	1	50630000	103285	12.63	2.93	12	0.48	16147.00	69732.00	249500	20240426	-18.24	90200	20231023	126.16	249500	-18.24	20240426	124500	63.86	20240102	249500	-18.24	20240426	90200	126.16	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
45	20240524	130251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	203500	2000	2	0.99	44146029400	221232	68.68	198300	206000	195500	261500	141500	201500	199546.05	36.19	25597	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	500	1	50630000	103032	12.60	2.92	12	0.44	16147.00	69732.00	249500	20240426	-18.44	90200	20231023	125.61	249500	-18.44	20240426	124500	63.45	20240102	249500	-18.44	20240426	90200	125.61	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
46	20240524	120252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	201500	0	3	0.00	33901639400	171014	53.09	198300	202500	195500	261500	141500	201500	198238.40	36.19	3590	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	500	1	50630000	102019	12.48	2.89	12	0.34	16147.00	69732.00	249500	20240426	-19.24	90200	20231023	123.39	249500	-19.24	20240426	124500	61.85	20240102	249500	-19.24	20240426	90200	123.39	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
47	20240524	110250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	199400	-2100	5	-1.04	30165362500	152411	47.32	198300	201000	195500	261500	141500	201500	197920.46	36.19	1481	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	100	1	50630000	100956	12.35	2.86	12	0.30	16147.00	69732.00	249500	20240426	-20.08	90200	20231023	121.06	249500	-20.08	20240426	124500	60.16	20240102	249500	-20.08	20240426	90200	121.06	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
48	20240524	100253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	198700	-2800	5	-1.39	23655998000	119777	37.19	198300	199500	195500	261500	141500	201500	197499.34	36.19	-4034	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	100	1	50630000	100602	12.31	2.85	12	0.24	16147.00	69732.00	249500	20240426	-20.36	90200	20231023	120.29	249500	-20.36	20240426	124500	59.60	20240102	249500	-20.36	20240426	90200	120.29	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
49	20240524	090252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	198300	-3200	5	-1.59	2200638300	11092	3.44	198300	199500	197500	261500	141500	201500	198390.28	36.19	-2285	209166	205332	199666	195832	190166	207250	197750	2657	60000	5000	149110	100	1	50630000	100399	12.28	2.84	12	0.02	16147.00	69732.00	249500	20240426	-20.52	90200	20231023	119.84	249500	-20.52	20240426	124500	59.28	20240102	249500	-20.52	20240426	90200	119.84	20231023	0.95	N	012450	5000	2656 억	18325508	N	N	864	N	N
50	20240523	160249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	201500	500	2	0.25	63468581100	317571	87.07	201000	203500	194000	261000	141000	201000	199853.21	36.16	579	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102019	12.48	2.89	12	0.63	16147.00	69732.00	249500	20240426	-19.24	90200	20231023	123.39	249500	-19.24	20240426	124500	61.85	20240102	249500	-19.24	20240426	90200	123.39	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	864	N	N
51	20240523	150252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	202000	1000	2	0.50	58848147600	294648	80.79	201000	203500	194000	261000	141000	201000	199723.43	36.16	5194	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102273	12.51	2.90	12	0.58	16147.00	69732.00	249500	20240426	-19.04	90200	20231023	123.95	249500	-19.04	20240426	124500	62.25	20240102	249500	-19.04	20240426	90200	123.95	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
52	20240523	140253	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	201500	500	2	0.25	53967285100	270470	74.16	201000	203500	194000	261000	141000	201000	199531.34	36.16	5645	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102019	12.48	2.89	12	0.53	16147.00	69732.00	249500	20240426	-19.24	90200	20231023	123.39	249500	-19.24	20240426	124500	61.85	20240102	249500	-19.24	20240426	90200	123.39	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
53	20240523	130251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	202000	1000	2	0.50	48408691100	242898	66.60	201000	203500	194000	261000	141000	201000	199296.17	36.16	11749	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102273	12.51	2.90	12	0.48	16147.00	69732.00	249500	20240426	-19.04	90200	20231023	123.95	249500	-19.04	20240426	124500	62.25	20240102	249500	-19.04	20240426	90200	123.95	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
54	20240523	120250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	202000	1000	2	0.50	43614188100	219198	60.10	201000	203500	194000	261000	141000	201000	198971.37	36.16	16512	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102273	12.51	2.90	12	0.43	16147.00	69732.00	249500	20240426	-19.04	90200	20231023	123.95	249500	-19.04	20240426	124500	62.25	20240102	249500	-19.04	20240426	90200	123.95	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
55	20240523	110249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	202000	1000	2	0.50	37041566100	186697	51.19	201000	202000	194000	261000	141000	201000	198404.30	36.16	20708	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	500	1	50630000	102273	12.51	2.90	12	0.37	16147.00	69732.00	249500	20240426	-19.04	90200	20231023	123.95	249500	-19.04	20240426	124500	62.25	20240102	249500	-19.04	20240426	90200	123.95	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
56	20240523	100248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	199100	-1900	5	-0.95	29576061400	149470	40.98	201000	201500	194000	261000	141000	201000	197872.27	36.16	11180	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	100	1	50630000	100804	12.33	2.86	12	0.30	16147.00	69732.00	249500	20240426	-20.20	90200	20231023	120.73	249500	-20.20	20240426	124500	59.92	20240102	249500	-20.20	20240426	90200	120.73	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
57	20240523	090251	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	199800	-1200	5	-0.60	3386284600	16906	4.64	201000	201500	199700	261000	141000	201000	200299.51	36.16	-4698	212333	206666	203833	198166	195333	205250	196750	2657	60000	5000	148740	100	1	50630000	101159	12.37	2.87	12	0.03	16147.00	69732.00	249500	20240426	-19.92	90200	20231023	121.51	249500	-19.92	20240426	124500	60.48	20240102	249500	-19.92	20240426	90200	121.51	20231023	0.93	N	012450	5000	2656 억	18308403	N	N	284	N	N
58	20240522	160247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	201000	-6500	5	-3.13	73195523500	359036	156.91	207500	209500	201000	269500	145500	207500	203870.09	36.14	-15688	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	101766	12.45	2.88	12	0.71	16147.00	69732.00	249500	20240426	-19.44	90200	20231023	122.84	249500	-19.44	20240426	124500	61.45	20240102	249500	-19.44	20240426	90200	122.84	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	284	N	N
59	20240522	150250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	201500	-6000	5	-2.89	66004300000	323314	141.30	207500	209500	201000	269500	145500	207500	204149.22	36.14	-20684	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	102019	12.48	2.89	12	0.64	16147.00	69732.00	249500	20240426	-19.24	90200	20231023	123.39	249500	-19.24	20240426	124500	61.85	20240102	249500	-19.24	20240426	90200	123.39	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
60	20240522	140249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	202500	-5000	5	-2.41	55466149500	271017	118.44	207500	209500	202000	269500	145500	207500	204659.30	36.14	-24281	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	102526	12.54	2.90	12	0.54	16147.00	69732.00	249500	20240426	-18.84	90200	20231023	124.50	249500	-18.84	20240426	124500	62.65	20240102	249500	-18.84	20240426	90200	124.50	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
61	20240522	130250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	203500	-4000	5	-1.93	43167500500	210330	91.92	207500	209500	203000	269500	145500	207500	205237.01	36.14	-33	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	103032	12.60	2.92	12	0.42	16147.00	69732.00	249500	20240426	-18.44	90200	20231023	125.61	249500	-18.44	20240426	124500	63.45	20240102	249500	-18.44	20240426	90200	125.61	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
62	20240522	120249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	204500	-3000	5	-1.45	38587806500	187844	82.09	207500	209500	203000	269500	145500	207500	205424.75	36.14	334	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	103538	12.66	2.93	12	0.37	16147.00	69732.00	249500	20240426	-18.04	90200	20231023	126.72	249500	-18.04	20240426	124500	64.26	20240102	249500	-18.04	20240426	90200	126.72	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
63	20240522	110250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	204500	-3000	5	-1.45	29317793500	142348	62.21	207500	209500	204500	269500	145500	207500	205958.59	36.14	3515	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	103538	12.66	2.93	12	0.28	16147.00	69732.00	249500	20240426	-18.04	90200	20231023	126.72	249500	-18.04	20240426	124500	64.26	20240102	249500	-18.04	20240426	90200	126.72	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
64	20240522	100249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	205500	-2000	5	-0.96	19207757000	93052	40.67	207500	209500	205000	269500	145500	207500	206419.60	36.14	4497	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	104045	12.73	2.95	12	0.18	16147.00	69732.00	249500	20240426	-17.64	90200	20231023	127.83	249500	-17.64	20240426	124500	65.06	20240102	249500	-17.64	20240426	90200	127.83	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
65	20240522	090250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	500	2	0.24	2631891000	12652	5.53	207500	209500	207000	269500	145500	207500	208021.74	36.14	1808	214500	211000	208500	205000	202500	209750	203750	2657	62000	5000	153550	500	1	50630000	105310	12.88	2.98	12	0.02	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.92	N	012450	5000	2656 억	18298648	N	N	157	N	N
66	20240521	160247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	207500	-3000	5	-1.43	47082273000	225781	59.15	210500	212000	206000	273500	147500	210500	208526.59	36.19	-22448	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105057	12.85	2.98	12	0.45	16147.00	69732.00	249500	20240426	-16.83	90200	20231023	130.04	249500	-16.83	20240426	124500	66.67	20240102	249500	-16.83	20240426	90200	130.04	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	157	N	N
67	20240521	150248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-2500	5	-1.19	40119579500	192259	50.37	210500	212000	206000	273500	147500	210500	208667.84	36.19	-32347	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105310	12.88	2.98	12	0.38	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
68	20240521	140248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-2500	5	-1.19	34721202500	166247	43.55	210500	212000	206000	273500	147500	210500	208845.99	36.19	-34154	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105310	12.88	2.98	12	0.33	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
69	20240521	130250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-2000	5	-0.95	26723916000	127635	33.44	210500	212000	207000	273500	147500	210500	209371.32	36.19	-19663	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105564	12.91	2.99	12	0.25	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
70	20240521	120249	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-2000	5	-0.95	23412632500	111770	29.28	210500	212000	207000	273500	147500	210500	209464.90	36.19	-17291	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105564	12.91	2.99	12	0.22	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
71	20240521	110250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-2000	5	-0.95	20325883000	97009	25.41	210500	212000	207000	273500	147500	210500	209518.51	36.19	-14511	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105564	12.91	2.99	12	0.19	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
72	20240521	100250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-2000	5	-0.95	12264665000	58560	15.34	210500	211500	207000	273500	147500	210500	209424.45	36.19	-6264	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105564	12.91	2.99	12	0.12	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
73	20240521	090247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-2500	5	-1.19	1566313500	7488	1.96	210500	210500	207500	273500	147500	210500	209036.76	36.19	-979	219166	214832	207666	203332	196166	217000	205500	2657	63000	5000	155770	500	1	50630000	105310	12.88	2.98	12	0.01	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.92	N	012450	5000	2656 억	18323796	N	N	316	N	N
74	20240517	160250	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-7000	5	-3.26	61739615000	292707	90.05	215000	217000	207500	279500	150500	215000	210940.49	36.22	-43641	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	105310	12.88	2.98	12	0.58	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	134	N	N
75	20240517	150252	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	209000	-6000	5	-2.79	56299727000	266592	82.01	215000	217000	207500	279500	150500	215000	211182.76	36.22	-38413	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	105817	12.94	3.00	12	0.53	16147.00	69732.00	249500	20240426	-16.23	90200	20231023	131.71	249500	-16.23	20240426	124500	67.87	20240102	249500	-16.23	20240426	90200	131.71	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
76	20240517	140246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208500	-6500	5	-3.02	50743397500	239927	73.81	215000	217000	207500	279500	150500	215000	211494.80	36.22	-36737	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	105564	12.91	2.99	12	0.47	16147.00	69732.00	249500	20240426	-16.43	90200	20231023	131.15	249500	-16.43	20240426	124500	67.47	20240102	249500	-16.43	20240426	90200	131.15	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
77	20240517	130246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	209000	-6000	5	-2.79	45993736000	217186	66.81	215000	217000	207500	279500	150500	215000	211770.83	36.22	-32756	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	105817	12.94	3.00	12	0.43	16147.00	69732.00	249500	20240426	-16.23	90200	20231023	131.71	249500	-16.23	20240426	124500	67.87	20240102	249500	-16.23	20240426	90200	131.71	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
78	20240517	120246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	208000	-7000	5	-3.26	39610938500	186549	57.39	215000	217000	208000	279500	150500	215000	212334.96	36.22	-32683	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	105310	12.88	2.98	12	0.37	16147.00	69732.00	249500	20240426	-16.63	90200	20231023	130.60	249500	-16.63	20240426	124500	67.07	20240102	249500	-16.63	20240426	90200	130.60	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
79	20240517	110246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	210500	-4500	5	-2.09	27575235000	129073	39.71	215000	217000	210500	279500	150500	215000	213640.36	36.22	-24045	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	106576	13.04	3.02	12	0.25	16147.00	69732.00	249500	20240426	-15.63	90200	20231023	133.37	249500	-15.63	20240426	124500	69.08	20240102	249500	-15.63	20240426	90200	133.37	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
80	20240517	100245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214000	-1000	5	-0.47	13488306500	62604	19.26	215000	217000	214000	279500	150500	215000	215454.56	36.22	-8850	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	108348	13.25	3.07	12	0.12	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
81	20240517	090246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215500	500	2	0.23	1500988500	6967	2.14	215000	216500	215000	279500	150500	215000	215444.12	36.22	-637	223666	219332	216666	212332	209666	218000	211000	2657	64500	5000	159100	500	1	50630000	109108	13.35	3.09	12	0.01	16147.00	69732.00	249500	20240426	-13.63	90200	20231023	138.91	249500	-13.63	20240426	124500	73.09	20240102	249500	-13.63	20240426	90200	138.91	20231023	0.90	N	012450	5000	2656 억	18337945	N	N	269	N	N
82	20240516	160246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215000	-2000	5	-0.92	69737325000	321557	141.64	219000	221000	214000	282000	152000	217000	216879.26	36.20	21484	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	108855	13.32	3.08	12	0.64	16147.00	69732.00	249500	20240426	-13.83	90200	20231023	138.36	249500	-13.83	20240426	124500	72.69	20240102	249500	-13.83	20240426	90200	138.36	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	269	N	N
83	20240516	150244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-1000	5	-0.46	62285724000	286928	126.38	219000	221000	214000	282000	152000	217000	217077.90	36.20	16267	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	109361	13.38	3.10	12	0.57	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
84	20240516	140246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-1000	5	-0.46	55485180000	255367	112.48	219000	221000	214000	282000	152000	217000	217276.27	36.20	16649	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	109361	13.38	3.10	12	0.50	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
85	20240516	130246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216500	-500	5	-0.23	50863051500	233977	103.06	219000	221000	214000	282000	152000	217000	217384.89	36.20	15358	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	109614	13.41	3.10	12	0.46	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
86	20240516	120245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215500	-1500	5	-0.69	46967438000	215947	95.12	219000	221000	214000	282000	152000	217000	217495.29	36.20	14937	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	109108	13.35	3.09	12	0.43	16147.00	69732.00	249500	20240426	-13.63	90200	20231023	138.91	249500	-13.63	20240426	124500	73.09	20240102	249500	-13.63	20240426	90200	138.91	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
87	20240516	110244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-1000	5	-0.46	38841267000	178131	78.46	219000	221000	215000	282000	152000	217000	218049.10	36.20	22594	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	109361	13.38	3.10	12	0.35	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
88	20240516	100245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217500	500	2	0.23	26388855000	120530	53.09	219000	221000	217000	282000	152000	217000	218940.72	36.20	25327	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	110120	13.47	3.12	12	0.24	16147.00	69732.00	249500	20240426	-12.83	90200	20231023	141.13	249500	-12.83	20240426	124500	74.70	20240102	249500	-12.83	20240426	90200	141.13	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
89	20240516	090244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	3500	2	1.61	5322996500	24208	10.66	219000	221000	219000	282000	152000	217000	219890.14	36.20	9290	223666	220332	218166	214832	212666	219250	213750	2657	65000	5000	160580	500	1	50630000	111639	13.66	3.16	12	0.05	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.91	N	012450	5000	2656 억	18326978	N	N	31	N	N
90	20240514	160247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217000	-4500	5	-2.03	48952853500	224919	93.70	221500	221500	216000	287500	155500	221500	217648.99	36.34	-65784	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	109867	13.44	3.11	12	0.44	16147.00	69732.00	249500	20240426	-13.03	90200	20231023	140.58	249500	-13.03	20240426	124500	74.30	20240102	249500	-13.03	20240426	90200	140.58	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	31	N	N
91	20240514	150248	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217500	-4000	5	-1.81	44071193000	202427	84.33	221500	221500	216000	287500	155500	221500	217713.99	36.34	-64479	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	110120	13.47	3.12	12	0.40	16147.00	69732.00	249500	20240426	-12.83	90200	20231023	141.13	249500	-12.83	20240426	124500	74.70	20240102	249500	-12.83	20240426	90200	141.13	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
92	20240514	140246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217500	-4000	5	-1.81	38706276500	177723	74.04	221500	221500	216000	287500	155500	221500	217789.89	36.34	-63064	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	110120	13.47	3.12	12	0.35	16147.00	69732.00	249500	20240426	-12.83	90200	20231023	141.13	249500	-12.83	20240426	124500	74.70	20240102	249500	-12.83	20240426	90200	141.13	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
93	20240514	130247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-5500	5	-2.48	34923971500	160271	66.77	221500	221500	216000	287500	155500	221500	217905.72	36.34	-60439	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	109361	13.38	3.10	12	0.32	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
94	20240514	120247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217000	-4500	5	-2.03	30199385500	138465	57.69	221500	221500	216500	287500	155500	221500	218101.20	36.34	-47672	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	109867	13.44	3.11	12	0.27	16147.00	69732.00	249500	20240426	-13.03	90200	20231023	140.58	249500	-13.03	20240426	124500	74.30	20240102	249500	-13.03	20240426	90200	140.58	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
95	20240514	110246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	-3500	5	-1.58	25456411000	116636	48.59	221500	221500	217000	287500	155500	221500	218255.15	36.34	-39309	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	110373	13.50	3.13	12	0.23	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
96	20240514	100246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	-3500	5	-1.58	20807069000	95254	39.68	221500	221500	217000	287500	155500	221500	218437.71	36.34	-32886	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	110373	13.50	3.13	12	0.19	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
97	20240514	090247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	-2500	5	-1.13	3679972000	16746	6.98	221500	221500	218500	287500	155500	221500	219752.19	36.34	-10301	227166	224332	220166	217332	213166	225750	218750	2657	66000	5000	163910	500	1	50630000	110880	13.56	3.14	12	0.03	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.94	N	012450	5000	2656 억	18396737	N	N	635	N	N
98	20240513	160247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221500	3500	2	1.61	52381817000	237474	74.30	218000	223000	216000	283000	153000	218000	220580.30	36.24	51171	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	112145	13.72	3.18	12	0.47	16147.00	69732.00	249500	20240426	-11.22	90200	20231023	145.57	249500	-11.22	20240426	124500	77.91	20240102	249500	-11.22	20240426	90200	145.57	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	635	N	N
99	20240513	150247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221500	3500	2	1.61	47141053500	213795	66.89	218000	223000	216000	283000	153000	218000	220501.60	36.24	40647	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	112145	13.72	3.18	12	0.42	16147.00	69732.00	249500	20240426	-11.22	90200	20231023	145.57	249500	-11.22	20240426	124500	77.91	20240102	249500	-11.22	20240426	90200	145.57	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
100	20240513	140246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221000	3000	2	1.38	42859037500	194408	60.83	218000	223000	216000	283000	153000	218000	220464.73	36.24	34965	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	111892	13.69	3.17	12	0.38	16147.00	69732.00	249500	20240426	-11.42	90200	20231023	145.01	249500	-11.42	20240426	124500	77.51	20240102	249500	-11.42	20240426	90200	145.01	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
101	20240513	130247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	2500	2	1.15	38497189000	174628	54.64	218000	223000	216000	283000	153000	218000	220458.67	36.24	32185	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	111639	13.66	3.16	12	0.34	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
102	20240513	120247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	2500	2	1.15	35353367500	160387	50.18	218000	223000	216000	283000	153000	218000	220431.97	36.24	31879	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	111639	13.66	3.16	12	0.32	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
103	20240513	110247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221000	3000	2	1.38	31620761000	143505	44.90	218000	223000	216000	283000	153000	218000	220353.17	36.24	28523	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	111892	13.69	3.17	12	0.28	16147.00	69732.00	249500	20240426	-11.42	90200	20231023	145.01	249500	-11.42	20240426	124500	77.51	20240102	249500	-11.42	20240426	90200	145.01	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
104	20240513	100247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	2500	2	1.15	20572688000	93630	29.30	218000	222000	216000	283000	153000	218000	219731.28	36.24	9942	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	111639	13.66	3.16	12	0.18	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
105	20240513	090247	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-2000	5	-0.92	1988424000	9150	2.86	218000	218500	216000	283000	153000	218000	217279.94	36.24	-3090	224333	221166	219333	216166	214333	222750	217750	2657	65000	5000	161320	500	1	50630000	109361	13.38	3.10	12	0.02	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.94	N	012450	5000	2656 억	18348230	N	N	593	N	N
106	20240510	160240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	4000	2	1.87	69351989500	315514	106.15	217500	222500	217500	278000	150000	214000	219814.96	36.12	69848	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110373	13.50	3.13	12	0.62	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	593	N	N
107	20240510	150242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	4500	2	2.10	64471148500	293152	98.63	217500	222500	217500	278000	150000	214000	219924.00	36.12	64144	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110627	13.53	3.13	12	0.58	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
108	20240510	140242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	4500	2	2.10	59557545000	270687	91.07	217500	222500	217500	278000	150000	214000	220023.71	36.12	57220	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110627	13.53	3.13	12	0.53	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
109	20240510	130241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	5000	2	2.34	55229611500	250958	84.43	217500	222500	217500	278000	150000	214000	220075.17	36.12	54811	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110880	13.56	3.14	12	0.50	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
110	20240510	120240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	4500	2	2.10	52817807000	239937	80.73	217500	222500	217500	278000	150000	214000	220132.03	36.12	53419	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110627	13.53	3.13	12	0.47	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
111	20240510	110239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	4500	2	2.10	49326835500	223974	75.36	217500	222500	217500	278000	150000	214000	220234.71	36.12	52987	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	110627	13.53	3.13	12	0.44	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
112	20240510	100241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219500	5500	2	2.57	38528672500	174724	58.79	217500	222500	217500	278000	150000	214000	220511.70	36.12	50963	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	111133	13.59	3.15	12	0.35	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
113	20240510	090241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219500	5500	2	2.57	7732536500	35319	11.88	217500	220500	217500	278000	150000	214000	218934.46	36.12	12097	221333	217666	215333	211666	209333	216500	210500	2657	64000	5000	158360	500	1	50630000	111133	13.59	3.15	12	0.07	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	0.93	N	012450	5000	2656 억	18285533	N	N	195	N	N
114	20240509	160244	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214000	-4500	5	-2.06	61923679500	288840	98.70	219000	219000	213000	284000	153000	218500	214385.78	36.23	-74493	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108348	13.25	3.07	12	0.57	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	195	N	N
115	20240509	150246	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214000	-4500	5	-2.06	42538958000	198249	67.74	219000	219000	213000	284000	153000	218500	214566.28	36.23	-49579	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108348	13.25	3.07	12	0.39	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
116	20240509	140242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214000	-4500	5	-2.06	33675049500	156753	53.56	219000	219000	213500	284000	153000	218500	214820.34	36.23	-38555	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108348	13.25	3.07	12	0.31	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
117	20240509	130242	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215000	-3500	5	-1.60	27251793500	126732	43.30	219000	219000	214000	284000	153000	218500	215025.01	36.23	-26923	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108855	13.32	3.08	12	0.25	16147.00	69732.00	249500	20240426	-13.83	90200	20231023	138.36	249500	-13.83	20240426	124500	72.69	20240102	249500	-13.83	20240426	90200	138.36	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
118	20240509	120241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214500	-4000	5	-1.83	23480521500	109173	37.30	219000	219000	214000	284000	153000	218500	215065.00	36.23	-22426	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108601	13.28	3.08	12	0.22	16147.00	69732.00	249500	20240426	-14.03	90200	20231023	137.80	249500	-14.03	20240426	124500	72.29	20240102	249500	-14.03	20240426	90200	137.80	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
119	20240509	110237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215000	-3500	5	-1.60	20263686000	94179	32.18	219000	219000	214000	284000	153000	218500	215148.67	36.23	-18300	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108855	13.32	3.08	12	0.19	16147.00	69732.00	249500	20240426	-13.83	90200	20231023	138.36	249500	-13.83	20240426	124500	72.69	20240102	249500	-13.83	20240426	90200	138.36	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
120	20240509	100239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214500	-4000	5	-1.83	14504087000	67379	23.02	219000	219000	214000	284000	153000	218500	215243.94	36.23	-19813	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	108601	13.28	3.08	12	0.13	16147.00	69732.00	249500	20240426	-14.03	90200	20231023	137.80	249500	-14.03	20240426	124500	72.29	20240102	249500	-14.03	20240426	90200	137.80	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
121	20240509	090238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216500	-2000	5	-0.92	1200702000	5502	1.88	219000	219000	216500	284000	153000	218500	218211.31	36.23	-1439	222833	220666	216833	214666	210833	221500	215500	2657	65500	5000	161690	500	1	50630000	109614	13.41	3.10	12	0.01	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.95	N	012450	5000	2656 억	18344130	N	N	72	N	N
122	20240508	160237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	0	3	0.00	61468677500	285034	80.07	218500	219000	213000	284000	153000	218500	215643.49	36.26	-20988	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	110627	13.53	3.13	12	0.56	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	72	N	N
123	20240508	150240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218500	0	3	0.00	51997935500	241682	67.89	218500	219000	213000	284000	153000	218500	215149.55	36.26	-29118	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	110627	13.53	3.13	12	0.48	16147.00	69732.00	249500	20240426	-12.42	90200	20231023	142.24	249500	-12.42	20240426	124500	75.50	20240102	249500	-12.42	20240426	90200	142.24	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
124	20240508	140236	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215500	-3000	5	-1.37	41074570000	191179	53.70	218500	219000	213000	284000	153000	218500	214847.84	36.26	-43601	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	109108	13.35	3.09	12	0.38	16147.00	69732.00	249500	20240426	-13.63	90200	20231023	138.91	249500	-13.63	20240426	124500	73.09	20240102	249500	-13.63	20240426	90200	138.91	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
125	20240508	130235	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	213000	-5500	5	-2.52	36244463500	168602	47.36	218500	219000	213000	284000	153000	218500	214969.54	36.26	-44880	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	107842	13.19	3.05	12	0.33	16147.00	69732.00	249500	20240426	-14.63	90200	20231023	136.14	249500	-14.63	20240426	124500	71.08	20240102	249500	-14.63	20240426	90200	136.14	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
126	20240508	120237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214500	-4000	5	-1.83	31661731000	147153	41.34	218500	219000	213500	284000	153000	218500	215160.89	36.26	-42743	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	108601	13.28	3.08	12	0.29	16147.00	69732.00	249500	20240426	-14.03	90200	20231023	137.80	249500	-14.03	20240426	124500	72.29	20240102	249500	-14.03	20240426	90200	137.80	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
127	20240508	110258	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215000	-3500	5	-1.60	25578477500	118727	33.35	218500	219000	213500	284000	153000	218500	215438.19	36.26	-42661	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	108855	13.32	3.08	12	0.23	16147.00	69732.00	249500	20240426	-13.83	90200	20231023	138.36	249500	-13.83	20240426	124500	72.69	20240102	249500	-13.83	20240426	90200	138.36	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
128	20240508	100241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214500	-4000	5	-1.83	20179808500	93568	26.28	218500	219000	213500	284000	153000	218500	215668.53	36.26	-39418	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	108601	13.28	3.08	12	0.18	16147.00	69732.00	249500	20240426	-14.03	90200	20231023	137.80	249500	-14.03	20240426	124500	72.29	20240102	249500	-14.03	20240426	90200	137.80	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
129	20240508	090237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216500	-2000	5	-0.92	2153593500	9898	2.78	218500	219000	216000	284000	153000	218500	217574.16	36.26	-4371	223833	221166	216333	213666	208833	222500	215000	2657	65500	5000	161690	500	1	50630000	109614	13.41	3.10	12	0.02	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.94	N	012450	5000	2656 억	18357065	N	N	1272	N	N
130	20240503	160243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	215500	-5000	5	-2.27	71936197500	330170	41.63	222500	224000	215000	286500	154500	220500	217881.11	36.42	-68645	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	109108	13.35	3.09	12	0.65	16147.00	69732.00	249500	20240426	-13.63	90200	20231023	138.91	249500	-13.63	20240426	124500	73.09	20240102	249500	-13.63	20240426	90200	138.91	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	65	N	N
131	20240503	150243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216000	-4500	5	-2.04	64531325000	295830	37.30	222500	224000	215500	286500	154500	220500	218136.44	36.42	-69525	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	109361	13.38	3.10	12	0.58	16147.00	69732.00	249500	20240426	-13.43	90200	20231023	139.47	249500	-13.43	20240426	124500	73.49	20240102	249500	-13.43	20240426	90200	139.47	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
132	20240503	140243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	216500	-4000	5	-1.81	56453974000	258437	32.58	222500	224000	215500	286500	154500	220500	218443.78	36.42	-68082	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	109614	13.41	3.10	12	0.51	16147.00	69732.00	249500	20240426	-13.23	90200	20231023	140.02	249500	-13.23	20240426	124500	73.90	20240102	249500	-13.23	20240426	90200	140.02	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
133	20240503	130243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	-2500	5	-1.13	47466386500	216879	27.34	222500	224000	216500	286500	154500	220500	218861.08	36.42	-57767	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	110373	13.50	3.13	12	0.43	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
134	20240503	120243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	217500	-3000	5	-1.36	42337449500	193274	24.37	222500	224000	216500	286500	154500	220500	219053.97	36.42	-51927	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	110120	13.47	3.12	12	0.38	16147.00	69732.00	249500	20240426	-12.83	90200	20231023	141.13	249500	-12.83	20240426	124500	74.70	20240102	249500	-12.83	20240426	90200	141.13	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
135	20240503	110241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	218000	-2500	5	-1.13	36201333500	165068	20.81	222500	224000	216500	286500	154500	220500	219311.57	36.42	-43214	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	110373	13.50	3.13	12	0.33	16147.00	69732.00	249500	20240426	-12.63	90200	20231023	141.69	249500	-12.63	20240426	124500	75.10	20240102	249500	-12.63	20240426	90200	141.69	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
136	20240503	100241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220000	-500	5	-0.23	26805359500	122399	15.43	222500	224000	216500	286500	154500	220500	218999.71	36.42	-35689	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	111386	13.62	3.15	12	0.24	16147.00	69732.00	249500	20240426	-11.82	90200	20231023	143.90	249500	-11.82	20240426	124500	76.71	20240102	249500	-11.82	20240426	90200	143.90	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
137	20240503	090240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219000	-1500	5	-0.68	5940115500	26760	3.37	222500	224000	219000	286500	154500	220500	221977.91	36.42	-8352	233500	227000	218500	212000	203500	230250	215250	2657	66000	5000	163170	500	1	50630000	110880	13.56	3.14	12	0.05	16147.00	69732.00	249500	20240426	-12.22	90200	20231023	142.79	249500	-12.22	20240426	124500	75.90	20240102	249500	-12.22	20240426	90200	142.79	20231023	0.96	N	012450	5000	2656 억	18437730	N	N	1230	N	N
138	20240502	160239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	220500	9000	2	4.26	172577961500	786851	64.72	212000	225000	210000	274500	148500	211500	219332.05	36.11	20446	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	111639	13.66	3.16	12	1.55	16147.00	69732.00	249500	20240426	-11.62	90200	20231023	144.46	249500	-11.62	20240426	124500	77.11	20240102	249500	-11.62	20240426	90200	144.46	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	1230	N	N
139	20240502	150241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221500	10000	2	4.73	163618168000	746236	61.38	212000	225000	210000	274500	148500	211500	219265.30	36.11	15930	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	112145	13.72	3.18	12	1.47	16147.00	69732.00	249500	20240426	-11.22	90200	20231023	145.57	249500	-11.22	20240426	124500	77.91	20240102	249500	-11.22	20240426	90200	145.57	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
140	20240502	140240	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221000	9500	2	4.49	152429459000	695710	57.22	212000	225000	210000	274500	148500	211500	219106.87	36.11	14171	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	111892	13.69	3.17	12	1.37	16147.00	69732.00	249500	20240426	-11.42	90200	20231023	145.01	249500	-11.42	20240426	124500	77.51	20240102	249500	-11.42	20240426	90200	145.01	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
141	20240502	130239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	219500	8000	2	3.78	140717171500	642469	52.84	212000	225000	210000	274500	148500	211500	219033.91	36.11	8557	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	111133	13.59	3.15	12	1.27	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
142	20240502	120239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	222000	10500	2	4.96	130321115000	595227	48.96	212000	225000	210000	274500	148500	211500	218952.41	36.11	10177	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	112399	13.75	3.18	12	1.18	16147.00	69732.00	249500	20240426	-11.02	90200	20231023	146.12	249500	-11.02	20240426	124500	78.31	20240102	249500	-11.02	20240426	90200	146.12	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
143	20240502	110238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	221000	9500	2	4.49	121185463500	553901	45.56	212000	225000	210000	274500	148500	211500	218794.73	36.11	5925	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	111892	13.69	3.17	12	1.09	16147.00	69732.00	249500	20240426	-11.42	90200	20231023	145.01	249500	-11.42	20240426	124500	77.51	20240102	249500	-11.42	20240426	90200	145.01	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
144	20240502	100239	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	224000	12500	2	5.91	94577732500	434457	35.73	212000	224000	210000	274500	148500	211500	217701.91	36.11	-12020	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	113411	13.87	3.21	12	0.86	16147.00	69732.00	249500	20240426	-10.22	90200	20231023	148.34	249500	-10.22	20240426	124500	79.92	20240102	249500	-10.22	20240426	90200	148.34	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N
145	20240502	090238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	214000	2500	2	1.18	13501541000	63737	5.24	212000	214500	210000	274500	148500	211500	211835.80	36.11	-21492	239500	225500	218500	204500	197500	222000	201000	2657	63000	5000	156510	500	1	50630000	108348	13.25	3.07	12	0.13	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	1.01	N	012450	5000	2656 억	18283123	N	N	3603	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History