KissMeData/012330/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	20240531	160307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	60108889500	279462	138.18	217500	218000	213500	279500	150500	215000	215088.41	39.65	0	8820	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	200890	5.90	0.49	12	0.30	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	198	N	N
3	20240531	150310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	32704390000	151632	74.97	217500	218000	213500	279500	150500	215000	215682.66	39.65	0	3218	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	200890	5.90	0.49	12	0.16	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
4	20240531	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	0	3	0.00	21140622500	97729	48.32	217500	218000	214500	279500	150500	215000	216318.88	39.65	0	4634	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	201358	5.92	0.49	12	0.10	36340.00	441136.00	270000	20240318	-20.37	198000	20240119	8.59	270000	-20.37	20240318	198000	8.59	20240119	270000	-20.37	20240318	198000	8.59	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
5	20240531	130308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	17616899000	81356	40.23	217500	218000	214500	279500	150500	215000	216540.95	39.65	0	6231	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	200890	5.90	0.49	12	0.09	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
6	20240531	120309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	500	2	0.23	12316974000	56786	28.08	217500	218000	215500	279500	150500	215000	216901.73	39.65	0	8379	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	201827	5.93	0.49	12	0.06	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
7	20240531	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	1000	2	0.47	10423648500	48011	23.74	217500	218000	215500	279500	150500	215000	217109.77	39.65	0	7317	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	202295	5.94	0.49	12	0.05	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
8	20240531	100308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	2000	2	0.93	6508220500	29948	14.81	217500	218000	216000	279500	150500	215000	217317.68	39.65	0	6807	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	203232	5.97	0.49	12	0.03	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
9	20240531	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	2500	2	1.16	1205733500	5546	2.74	217500	217500	217000	279500	150500	215000	217407.70	39.65	0	2176	218333	216666	214333	212666	210333	217500	213500	4910	64500	5000	167700	500	1	93655094	203700	5.99	0.49	12	0.01	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.17	N	012330	5000	4909 억	37131550	N	N	2574	N	N
10	20240530	160305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-2500	5	-1.15	43276173000	201838	75.61	214500	216000	212000	282500	152500	217500	214409.51	39.63	0	-39222	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	201358	5.92	0.49	12	0.22	36340.00	441136.00	270000	20240318	-20.37	198000	20240119	8.59	270000	-20.37	20240318	198000	8.59	20240119	270000	-20.37	20240318	198000	8.59	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	2574	N	N
11	20240530	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	35569505000	165936	62.16	214500	216000	212000	282500	152500	217500	214356.69	39.63	0	-41328	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	200422	5.89	0.49	12	0.18	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
12	20240530	140307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	28875872000	134775	50.49	214500	216000	212000	282500	152500	217500	214252.34	39.63	0	-41653	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	200890	5.90	0.49	12	0.14	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
13	20240530	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-2500	5	-1.15	24367357000	113765	42.62	214500	216000	212000	282500	152500	217500	214190.16	39.63	0	-40871	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	201358	5.92	0.49	12	0.12	36340.00	441136.00	270000	20240318	-20.37	198000	20240119	8.59	270000	-20.37	20240318	198000	8.59	20240119	270000	-20.37	20240318	198000	8.59	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
14	20240530	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	21738103500	101540	38.04	214500	216000	212000	282500	152500	217500	214084.00	39.63	0	-37831	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	200890	5.90	0.49	12	0.11	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
15	20240530	110306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-2000	5	-0.92	18131000000	84775	31.76	214500	216000	212000	282500	152500	217500	213871.84	39.63	0	-31995	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	201827	5.93	0.49	12	0.09	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
16	20240530	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-4000	5	-1.84	13992002500	65543	24.55	214500	215500	212000	282500	152500	217500	213477.97	39.63	0	-32545	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	199954	5.88	0.48	12	0.07	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
17	20240530	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	4460695500	20872	7.82	214500	215500	213000	282500	152500	217500	213716.00	39.63	0	-12813	222166	219832	216666	214332	211166	220250	214750	4910	65000	5000	169650	500	1	93655094	200422	5.89	0.49	12	0.02	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.16	N	012330	5000	4909 억	37111971	N	N	507	N	N
18	20240529	160304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	56309254500	261211	148.06	217500	219000	213500	284500	153500	219000	215567.07	39.67	0	-2708	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	203700	5.99	0.49	12	0.28	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	507	N	N
19	20240529	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-2000	5	-0.91	47973211000	222849	126.32	217500	219000	213500	284500	153500	219000	215270.11	39.67	0	-10490	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	203232	5.97	0.49	12	0.24	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
20	20240529	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	42068211000	195644	110.90	217500	219000	213500	284500	153500	219000	215021.66	39.67	0	-15825	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	203700	5.99	0.49	12	0.21	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
21	20240529	130304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-4500	5	-2.05	35074329500	163282	92.55	217500	219000	213500	284500	153500	219000	214804.99	39.67	0	-26247	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	200890	5.90	0.49	12	0.17	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
22	20240529	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-5000	5	-2.28	30358125000	141284	80.08	217500	219000	213500	284500	153500	219000	214869.29	39.67	0	-32602	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	200422	5.89	0.49	12	0.15	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
23	20240529	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-5500	5	-2.51	25370302000	117970	66.87	217500	219000	213500	284500	153500	219000	215052.92	39.67	0	-34592	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	199954	5.88	0.48	12	0.13	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
24	20240529	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-5500	5	-2.51	19812285000	91973	52.13	217500	219000	213500	284500	153500	219000	215409.11	39.67	0	-32720	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	199954	5.88	0.48	12	0.10	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
25	20240529	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-3000	5	-1.37	4880665000	22478	12.74	217500	219000	216000	284500	153500	219000	217119.96	39.67	0	-9770	223000	221000	219500	217500	216000	220250	216750	4910	65500	5000	170820	500	1	93655094	202295	5.94	0.49	12	0.02	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.15	N	012330	5000	4909 억	37153392	N	N	185	N	N
26	20240528	160302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	37412967500	170657	101.76	220500	221500	218000	287000	155000	221000	219230.71	39.68	0	7233	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205105	6.03	0.50	12	0.18	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	185	N	N
27	20240528	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	31722776000	144634	86.24	220500	221500	218000	287000	155000	221000	219331.39	39.68	0	1766	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205105	6.03	0.50	12	0.15	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
28	20240528	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	22943554500	104495	62.31	220500	221500	219000	287000	155000	221000	219566.05	39.68	0	-1827	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205105	6.03	0.50	12	0.11	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
29	20240528	130303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	18538517000	84384	50.32	220500	221500	219000	287000	155000	221000	219692.32	39.68	0	-4115	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205105	6.03	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
30	20240528	120304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	15356310500	69857	41.66	220500	221500	219000	287000	155000	221000	219824.94	39.68	0	-4579	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205105	6.03	0.50	12	0.07	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
31	20240528	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-1500	5	-0.68	11697609500	53176	31.71	220500	221500	219000	287000	155000	221000	219979.12	39.68	0	-6255	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	205573	6.04	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
32	20240528	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1000	5	-0.45	7824552500	35533	21.19	220500	221500	219500	287000	155000	221000	220205.23	39.68	0	-8070	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	206041	6.05	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
33	20240528	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	0	3	0.00	871343500	3947	2.35	220500	221500	220500	287000	155000	221000	220760.96	39.68	0	-1656	225000	223000	221500	219500	218000	222250	218750	4910	66000	5000	172380	500	1	93655094	206978	6.08	0.50	12	0.00	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.15	N	012330	5000	4909 억	37165753	N	N	1652	N	N
34	20240527	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-500	5	-0.23	36976174000	167160	91.45	221500	223500	220000	287500	155500	221500	221202.29	39.69	0	15144	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	206978	6.08	0.50	12	0.18	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1652	N	N
35	20240527	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-1000	5	-0.45	32125607000	145207	79.44	221500	223500	220000	287500	155500	221500	221240.07	39.69	0	9442	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	206509	6.07	0.50	12	0.16	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
36	20240527	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-1000	5	-0.45	26509421500	119735	65.51	221500	223500	220000	287500	155500	221500	221400.77	39.69	0	8426	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	206509	6.07	0.50	12	0.13	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
37	20240527	130303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-500	5	-0.23	21688967500	97869	53.54	221500	223500	220000	287500	155500	221500	221612.23	39.69	0	9360	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	206978	6.08	0.50	12	0.10	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
38	20240527	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	500	2	0.23	15882059500	71647	39.20	221500	223500	220000	287500	155500	221500	221670.96	39.69	0	11336	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	207914	6.11	0.50	12	0.08	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
39	20240527	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	500	2	0.23	12923868000	58352	31.92	221500	223500	220000	287500	155500	221500	221481.15	39.69	0	5185	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	207914	6.11	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
40	20240527	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	7119864000	32228	17.63	221500	222500	220000	287500	155500	221500	220921.68	39.69	0	-3967	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	207446	6.10	0.50	12	0.03	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
41	20240527	090302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	712929000	3218	1.76	221500	222000	221000	287500	155500	221500	221544.13	39.69	0	-2308	227166	224332	222666	219832	218166	223500	219000	4910	66000	5000	172770	500	1	93655094	207446	6.10	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.15	N	012330	5000	4909 억	37167323	N	N	1105	N	N
42	20240524	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-6000	5	-2.64	40491568500	181935	112.51	224500	225500	221000	295500	159500	227500	222561.21	39.72	0	-43006	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	207446	6.10	0.50	12	0.19	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	1105	N	N
43	20240524	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-5500	5	-2.42	36074792500	162004	100.18	224500	225500	221000	295500	159500	227500	222678.17	39.72	0	-35395	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	207914	6.11	0.50	12	0.17	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
44	20240524	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-5000	5	-2.20	28852579500	129486	80.07	224500	225500	221000	295500	159500	227500	222823.64	39.72	0	-23693	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	208383	6.12	0.50	12	0.14	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
45	20240524	130251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-5000	5	-2.20	24554862000	110173	68.13	224500	225500	221000	295500	159500	227500	222875.16	39.72	0	-17431	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	208383	6.12	0.50	12	0.12	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
46	20240524	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-4500	5	-1.98	22694148500	101816	62.96	224500	225500	221000	295500	159500	227500	222893.37	39.72	0	-16495	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	208851	6.14	0.51	12	0.11	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
47	20240524	110250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-5000	5	-2.20	20917649000	93838	58.03	224500	225500	221000	295500	159500	227500	222911.96	39.72	0	-16029	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	208383	6.12	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
48	20240524	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-3500	5	-1.54	16871667500	75697	46.81	224500	225500	221000	295500	159500	227500	222883.74	39.72	0	-14831	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	209787	6.16	0.51	12	0.08	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
49	20240524	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-4500	5	-1.98	3927008000	17587	10.88	224500	225500	221000	295500	159500	227500	223288.47	39.72	0	-9743	231833	229666	228333	226166	224833	229250	225750	4910	68000	5000	177450	500	1	93655094	208851	6.14	0.51	12	0.02	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.15	N	012330	5000	4909 억	37195434	N	N	744	N	N
50	20240523	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-2500	5	-1.09	36846783000	161233	79.18	227500	230500	227000	299000	161000	230000	228531.39	39.75	0	-42423	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	213065	6.26	0.52	12	0.17	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	687	N	N
51	20240523	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-1000	5	-0.43	29812160500	130334	64.00	227500	230500	227000	299000	161000	230000	228736.34	39.75	0	-36156	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	214470	6.30	0.52	12	0.14	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
52	20240523	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-1500	5	-0.65	26342658000	115151	56.55	227500	230500	227000	299000	161000	230000	228765.89	39.75	0	-32635	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	214002	6.29	0.52	12	0.12	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
53	20240523	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-2000	5	-0.87	24335108000	106361	52.23	227500	230500	227000	299000	161000	230000	228796.95	39.75	0	-28455	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	213534	6.27	0.52	12	0.11	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
54	20240523	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-500	5	-0.22	20889864500	91289	44.83	227500	230500	227000	299000	161000	230000	228831.84	39.75	0	-25285	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	214938	6.32	0.52	12	0.10	36340.00	441136.00	270000	20240318	-15.00	198000	20240119	15.91	270000	-15.00	20240318	198000	15.91	20240119	270000	-15.00	20240318	198000	15.91	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
55	20240523	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-1500	5	-0.65	15784773500	69030	33.90	227500	230500	227000	299000	161000	230000	228664.83	39.75	0	-24320	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	214002	6.29	0.52	12	0.07	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
56	20240523	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-2500	5	-1.09	13078239000	57165	28.07	227500	230500	227000	299000	161000	230000	228779.89	39.75	0	-19028	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	213065	6.26	0.52	12	0.06	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
57	20240523	090251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-1500	5	-0.65	2233045500	9795	4.81	227500	229500	227000	299000	161000	230000	227971.89	39.75	0	-3982	237666	233832	227666	223832	217666	235750	225750	4910	69000	5000	179400	500	1	93655094	214002	6.29	0.52	12	0.01	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.15	N	012330	5000	4909 억	37223350	N	N	1916	N	N
58	20240522	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	6500	2	2.91	45953387500	202274	121.48	222500	231500	221500	290500	156500	223500	227177.60	39.76	0	1671	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	215407	6.33	0.52	12	0.22	36340.00	441136.00	270000	20240318	-14.81	198000	20240119	16.16	270000	-14.81	20240318	198000	16.16	20240119	270000	-14.81	20240318	198000	16.16	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	1916	N	N
59	20240522	150249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	5500	2	2.46	35001768500	154660	92.89	222500	229500	221500	290500	156500	223500	226314.31	39.76	0	7158	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	214470	6.30	0.52	12	0.17	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
60	20240522	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	3500	2	1.57	25536853500	113250	68.02	222500	229500	221500	290500	156500	223500	225491.00	39.76	0	4153	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	212597	6.25	0.51	12	0.12	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
61	20240522	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	2000	2	0.89	11748776500	52644	31.62	222500	225500	221500	290500	156500	223500	223174.08	39.76	0	-834	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	211192	6.21	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
62	20240522	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	8935295000	40107	24.09	222500	223500	221500	290500	156500	223500	222786.40	39.76	0	-1622	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	209319	6.15	0.51	12	0.04	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
63	20240522	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-500	5	-0.22	6544505500	29385	17.65	222500	223500	221500	290500	156500	223500	222715.83	39.76	0	-2878	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	208851	6.14	0.51	12	0.03	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
64	20240522	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1000	5	-0.45	5193338500	23320	14.01	222500	223500	221500	290500	156500	223500	222698.87	39.76	0	-2572	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	208383	6.12	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
65	20240522	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	1022997000	4593	2.76	222500	223500	222500	290500	156500	223500	222729.42	39.76	0	371	227833	225666	224333	222166	220833	225000	221500	4910	67000	5000	174330	500	1	93655094	209319	6.15	0.51	12	0.00	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.15	N	012330	5000	4909 억	37239482	N	N	875	N	N
66	20240521	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-4000	5	-1.76	35102698000	156595	108.13	225500	226500	223000	295500	159500	227500	224162.38	39.80	0	-44092	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	209319	6.15	0.51	12	0.17	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	872	N	N
67	20240521	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-3500	5	-1.54	29873310000	133205	91.98	225500	226500	223000	295500	159500	227500	224265.68	39.80	0	-36217	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	209787	6.16	0.51	12	0.14	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
68	20240521	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-3500	5	-1.54	24898212000	110965	76.62	225500	226500	223000	295500	159500	227500	224378.97	39.80	0	-32810	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	209787	6.16	0.51	12	0.12	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
69	20240521	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-4500	5	-1.98	20036473000	89217	61.60	225500	226500	223000	295500	159500	227500	224581.34	39.80	0	-31587	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	208851	6.14	0.51	12	0.10	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
70	20240521	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-3000	5	-1.32	14306364000	63616	43.93	225500	226500	224000	295500	159500	227500	224886.26	39.80	0	-18565	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	210256	6.18	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
71	20240521	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-3000	5	-1.32	10798034500	47989	33.14	225500	226500	224500	295500	159500	227500	225010.62	39.80	0	-14077	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	210256	6.18	0.51	12	0.05	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
72	20240521	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2500	5	-1.10	7286413000	32367	22.35	225500	226500	224500	295500	159500	227500	225118.58	39.80	0	-9986	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	210724	6.19	0.51	12	0.03	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
73	20240521	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-2000	5	-0.88	2302806000	10213	7.05	225500	226500	225000	295500	159500	227500	225477.92	39.80	0	-4877	231833	229666	227833	225666	223833	230750	226750	4910	68000	5000	177450	500	1	93655094	211192	6.21	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.15	N	012330	5000	4909 억	37272752	N	N	365	N	N
74	20240517	160250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	0	3	0.00	22852009000	100532	59.49	228000	228500	226500	295000	159000	227000	227311.79	39.81	0	10808	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	212597	6.25	0.51	12	0.11	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	777	N	N
75	20240517	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	0	3	0.00	18939060500	83299	49.30	228000	228500	226500	295000	159000	227000	227362.72	39.81	0	11390	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	212597	6.25	0.51	12	0.09	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
76	20240517	140246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	15342468000	67457	39.92	228000	228500	226500	295000	159000	227000	227441.19	39.81	0	10828	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	213065	6.26	0.52	12	0.07	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
77	20240517	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-500	5	-0.22	12685070500	55763	33.00	228000	228500	226500	295000	159000	227000	227482.48	39.81	0	9047	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	212129	6.23	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
78	20240517	120246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-500	5	-0.22	11425511500	50209	29.71	228000	228500	226500	295000	159000	227000	227559.85	39.81	0	8524	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	212129	6.23	0.51	12	0.05	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
79	20240517	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	0	3	0.00	9870080500	43359	25.66	228000	228500	226500	295000	159000	227000	227637.33	39.81	0	7040	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	212597	6.25	0.51	12	0.05	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
80	20240517	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	7255741000	31847	18.85	228000	228500	227000	295000	159000	227000	227833.13	39.81	0	5919	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	213534	6.27	0.52	12	0.03	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
81	20240517	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	1022795500	4485	2.65	228000	228500	227500	295000	159000	227000	228065.39	39.81	0	810	230333	228666	227333	225666	224333	228500	225500	4910	68000	5000	177060	500	1	93655094	213534	6.27	0.52	12	0.00	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.15	N	012330	5000	4909 억	37280280	N	N	20	N	N
82	20240516	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	2500	2	1.11	36611373000	160999	95.95	227000	229000	226000	291500	157500	224500	227401.25	39.78	0	41696	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	212597	6.25	0.51	12	0.17	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	20	N	N
83	20240516	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3000	2	1.34	29291060500	128771	76.74	227000	229000	226000	291500	157500	224500	227466.28	39.78	0	35912	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	213065	6.26	0.52	12	0.14	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
84	20240516	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3000	2	1.34	25333329500	111350	66.36	227000	229000	226000	291500	157500	224500	227510.82	39.78	0	33236	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	213065	6.26	0.52	12	0.12	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
85	20240516	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	23015874000	101132	60.27	227000	229000	226000	291500	157500	224500	227582.51	39.78	0	30134	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	212129	6.23	0.51	12	0.11	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
86	20240516	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	20875233000	91687	54.64	227000	229000	226000	291500	157500	224500	227679.31	39.78	0	29509	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	212129	6.23	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
87	20240516	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	2500	2	1.11	18363303000	80607	48.04	227000	229000	226500	291500	157500	224500	227812.76	39.78	0	28496	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	212597	6.25	0.51	12	0.09	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
88	20240516	100245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	4000	2	1.78	14822229500	65062	38.77	227000	229000	226500	291500	157500	224500	227817.00	39.78	0	27391	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	214002	6.29	0.52	12	0.07	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
89	20240516	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3000	2	1.34	3370506000	14827	8.84	227000	228000	226500	291500	157500	224500	227322.18	39.78	0	7523	228166	226332	225166	223332	222166	225750	222750	4910	67000	5000	175110	500	1	93655094	213065	6.26	0.52	12	0.02	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37260404	N	N	63	N	N
90	20240514	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-2500	5	-1.10	37685732000	167396	117.90	226000	227000	224000	295000	159000	227000	225129.34	39.86	0	-35194	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	210256	6.18	0.51	12	0.18	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	63	N	N
91	20240514	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	33048735000	146762	103.36	226000	227000	224000	295000	159000	227000	225185.90	39.86	0	-32788	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	211192	6.21	0.51	12	0.16	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
92	20240514	140246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2000	5	-0.88	27450887500	121836	85.81	226000	227000	224000	295000	159000	227000	225310.14	39.86	0	-37624	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	210724	6.19	0.51	12	0.13	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
93	20240514	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	15459386500	68480	48.23	226000	227000	225000	295000	159000	227000	225750.37	39.86	0	-10000	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	211192	6.21	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
94	20240514	120246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2000	5	-0.88	13482925000	59715	42.06	226000	227000	225000	295000	159000	227000	225787.89	39.86	0	-12086	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	210724	6.19	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
95	20240514	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	10578298500	46825	32.98	226000	227000	225000	295000	159000	227000	225911.32	39.86	0	-11128	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	211661	6.22	0.51	12	0.05	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
96	20240514	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2000	5	-0.88	9071424000	40144	28.27	226000	227000	225000	295000	159000	227000	225972.07	39.86	0	-11518	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	210724	6.19	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
97	20240514	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	1689968000	7486	5.27	226000	227000	225000	295000	159000	227000	225750.30	39.86	0	-3224	232000	229500	227500	225000	223000	229250	224750	4910	68000	5000	177060	500	1	93655094	211192	6.21	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.16	N	012330	5000	4909 억	37333142	N	N	10571	N	N
98	20240513	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	0	3	0.00	32006301500	141043	127.03	227000	230000	225500	295000	159000	227000	226925.53	39.85	0	8694	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	212597	6.25	0.51	12	0.15	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	10571	N	N
99	20240513	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	27431581000	120876	108.87	227000	230000	225500	295000	159000	227000	226939.84	39.85	0	5906	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	211661	6.22	0.51	12	0.13	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
100	20240513	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	21873058000	96291	86.72	227000	230000	225500	295000	159000	227000	227155.80	39.85	0	2740	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	211661	6.22	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
101	20240513	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	17103262000	75180	67.71	227000	230000	225500	295000	159000	227000	227497.54	39.85	0	-1731	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	211661	6.22	0.51	12	0.08	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
102	20240513	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-500	5	-0.22	15324974500	67314	60.63	227000	230000	225500	295000	159000	227000	227664.06	39.85	0	-978	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	212129	6.23	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
103	20240513	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	14163012000	62178	56.00	227000	230000	225500	295000	159000	227000	227781.80	39.85	0	-168	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	211661	6.22	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
104	20240513	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	2000	2	0.88	8544983000	37407	33.69	227000	230000	226000	295000	159000	227000	228432.96	39.85	0	7096	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	214470	6.30	0.52	12	0.04	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
105	20240513	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-500	5	-0.22	1036333000	4571	4.12	227000	227500	226000	295000	159000	227000	226718.73	39.85	0	-2243	229000	228000	227000	226000	225000	227500	225500	4910	68000	5000	177060	500	1	93655094	212129	6.23	0.51	12	0.00	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.14	N	012330	5000	4909 억	37324257	N	N	275	N	N
106	20240510	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	25121590500	110635	47.06	228000	228000	226000	293500	158500	226000	227067.37	39.86	3062	17327	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.12	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	275	N	N
107	20240510	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	1500	2	0.66	21322741500	93904	39.94	228000	228000	226000	293500	158500	226000	227069.59	39.86	3062	13754	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	213065	6.26	0.52	12	0.10	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
108	20240510	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	17863560500	78670	33.46	228000	228000	226000	293500	158500	226000	227069.55	39.86	3062	10729	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.08	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
109	20240510	130240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	500	2	0.22	14735922500	64893	27.60	228000	228000	226000	293500	158500	226000	227080.33	39.86	3062	6083	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	212129	6.23	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
110	20240510	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	13697863000	60315	25.65	228000	228000	226000	293500	158500	226000	227105.43	39.86	3062	6238	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.06	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
111	20240510	110239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	0	3	0.00	9337813000	41124	17.49	228000	228000	226000	293500	158500	226000	227064.83	39.86	3062	3389	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	211661	6.22	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
112	20240510	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	1500	2	0.66	6675320500	29365	12.49	228000	228000	226500	293500	158500	226000	227322.38	39.86	3062	5641	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	213065	6.26	0.52	12	0.03	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
113	20240510	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	1500	2	0.66	1366893500	6001	2.55	228000	228000	227000	293500	158500	226000	227777.92	39.86	3062	1764	234666	230332	227666	223332	220666	229000	222000	4910	67500	5000	176280	500	1	93655094	213065	6.26	0.52	12	0.01	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.16	N	012330	5000	4909 억	37335039	N	N	2102	N	N
114	20240509	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-6000	5	-2.59	53186526000	234547	139.46	232000	232000	225000	301500	162500	232000	226763.03	39.94	0	-47660	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	211661	6.22	0.51	12	0.25	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	2102	N	N
115	20240509	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-6000	5	-2.59	36933490500	162583	96.67	232000	232000	225000	301500	162500	232000	227166.96	39.94	0	-50418	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	211661	6.22	0.51	12	0.17	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
116	20240509	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-6000	5	-2.59	28920759500	127039	75.54	232000	232000	225500	301500	162500	232000	227652.57	39.94	0	-44114	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	211661	6.22	0.51	12	0.14	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
117	20240509	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-5500	5	-2.37	22648348000	99275	59.03	232000	232000	226000	301500	162500	232000	228137.44	39.94	0	-37425	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	212129	6.23	0.51	12	0.11	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
118	20240509	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-5000	5	-2.16	16821859500	73565	43.74	232000	232000	227000	301500	162500	232000	228666.57	39.94	0	-29747	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	212597	6.25	0.51	12	0.08	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
119	20240509	110237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-4000	5	-1.72	13100498000	57213	34.02	232000	232000	227500	301500	162500	232000	228977.59	39.94	0	-26036	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	213534	6.27	0.52	12	0.06	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
120	20240509	100238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2500	5	-1.08	5830623500	25370	15.08	232000	232000	229000	301500	162500	232000	229823.47	39.94	0	-10979	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	214938	6.32	0.52	12	0.03	36340.00	441136.00	270000	20240318	-15.00	198000	20240119	15.91	270000	-15.00	20240318	198000	15.91	20240119	270000	-15.00	20240318	198000	15.91	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
121	20240509	090237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2500	5	-1.08	919722000	3983	2.37	232000	232000	229500	301500	162500	232000	230911.60	39.94	0	-2396	235000	233500	231000	229500	227000	234250	230250	4910	69500	5000	180960	500	1	93655094	214938	6.32	0.52	12	0.00	36340.00	441136.00	270000	20240318	-15.00	198000	20240119	15.91	270000	-15.00	20240318	198000	15.91	20240119	270000	-15.00	20240318	198000	15.91	20240119	0.17	N	012330	5000	4909 억	37408197	N	N	62	N	N
122	20240508	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	3500	2	1.53	38805403000	168004	94.38	228500	232500	228500	297000	160000	228500	230974.55	39.88	0	25740	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	217280	6.38	0.53	12	0.18	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	62	N	N
123	20240508	150240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	2500	2	1.09	33135170500	143542	80.63	228500	232500	228500	297000	160000	228500	230839.65	39.88	0	22347	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	216343	6.36	0.52	12	0.15	36340.00	441136.00	270000	20240318	-14.44	198000	20240119	16.67	270000	-14.44	20240318	198000	16.67	20240119	270000	-14.44	20240318	198000	16.67	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
124	20240508	140236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	2500	2	1.09	29062842000	125952	70.75	228500	232500	228500	297000	160000	228500	230745.49	39.88	0	20369	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	216343	6.36	0.52	12	0.13	36340.00	441136.00	270000	20240318	-14.44	198000	20240119	16.67	270000	-14.44	20240318	198000	16.67	20240119	270000	-14.44	20240318	198000	16.67	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
125	20240508	130234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	2000	2	0.88	22889564000	99298	55.78	228500	232500	228500	297000	160000	228500	230513.97	39.88	0	14011	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	215875	6.34	0.52	12	0.11	36340.00	441136.00	270000	20240318	-14.63	198000	20240119	16.41	270000	-14.63	20240318	198000	16.41	20240119	270000	-14.63	20240318	198000	16.41	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
126	20240508	120237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	2500	2	1.09	20081549000	87145	48.95	228500	232500	228500	297000	160000	228500	230438.47	39.88	0	13859	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	216343	6.36	0.52	12	0.09	36340.00	441136.00	270000	20240318	-14.44	198000	20240119	16.67	270000	-14.44	20240318	198000	16.67	20240119	270000	-14.44	20240318	198000	16.67	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
127	20240508	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	2000	2	0.88	13722735500	59684	33.53	228500	231000	228500	297000	160000	228500	229923.33	39.88	0	10015	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	215875	6.34	0.52	12	0.06	36340.00	441136.00	270000	20240318	-14.63	198000	20240119	16.41	270000	-14.63	20240318	198000	16.41	20240119	270000	-14.63	20240318	198000	16.41	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
128	20240508	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	1000	2	0.44	8861276000	38571	21.67	228500	231000	228500	297000	160000	228500	229739.53	39.88	0	2860	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	214938	6.32	0.52	12	0.04	36340.00	441136.00	270000	20240318	-15.00	198000	20240119	15.91	270000	-15.00	20240318	198000	15.91	20240119	270000	-15.00	20240318	198000	15.91	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
129	20240508	090237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	500	2	0.22	1667858000	7279	4.09	228500	230000	228500	297000	160000	228500	229133.37	39.88	0	3471	230500	229500	228500	227500	226500	229500	227500	4910	68500	5000	178230	500	1	93655094	214470	6.30	0.52	12	0.01	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.17	N	012330	5000	4909 억	37349869	N	N	24	N	N
130	20240503	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	0	3	0.00	33398966500	147084	70.99	227500	229000	226000	293500	158500	226000	227074.28	39.87	0	24608	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	211661	6.22	0.51	12	0.16	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	541	N	N
131	20240503	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	0	3	0.00	29158418000	128334	61.94	227500	229000	226000	293500	158500	226000	227207.27	39.87	0	19441	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	211661	6.22	0.51	12	0.14	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
132	20240503	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	0	3	0.00	24649401500	108421	52.33	227500	229000	226000	293500	158500	226000	227348.96	39.87	0	12906	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	211661	6.22	0.51	12	0.12	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
133	20240503	130243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	21117492500	92831	44.80	227500	229000	226500	293500	158500	226000	227483.20	39.87	0	12476	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.10	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
134	20240503	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	17314655500	76086	36.72	227500	229000	226500	293500	158500	226000	227566.90	39.87	0	6216	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.08	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
135	20240503	110241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	1000	2	0.44	14085937000	61856	29.85	227500	229000	226500	293500	158500	226000	227721.43	39.87	0	6159	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	212597	6.25	0.51	12	0.07	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
136	20240503	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	2000	2	0.88	8269374000	36331	17.53	227500	229000	226500	293500	158500	226000	227612.07	39.87	0	4382	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	213534	6.27	0.52	12	0.04	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
137	20240503	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	1500	2	0.66	1306362000	5739	2.77	227500	228500	227000	293500	158500	226000	227628.86	39.87	0	-119	229333	227666	226333	224666	223333	227500	224500	4910	67500	5000	176280	500	1	93655094	213065	6.26	0.52	12	0.01	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.15	N	012330	5000	4909 억	37339261	N	N	479	N	N
138	20240502	160239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	46713024000	206427	79.37	226000	228000	225000	297000	160000	228500	226293.17	39.90	0	-36233	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	211661	6.22	0.51	12	0.22	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	479	N	N
139	20240502	150240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2000	5	-0.88	38116116500	168445	64.77	226000	228000	225000	297000	160000	228500	226282.02	39.90	0	-33779	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	212129	6.23	0.51	12	0.18	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
140	20240502	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2000	5	-0.88	32222203000	142487	54.79	226000	228000	225000	297000	160000	228500	226141.04	39.90	0	-32031	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	212129	6.23	0.51	12	0.15	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
141	20240502	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	26992509500	119401	45.91	226000	228000	225000	297000	160000	228500	226065.64	39.90	0	-31940	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	211661	6.22	0.51	12	0.13	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
142	20240502	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2000	5	-0.88	23204582500	102666	39.48	226000	228000	225000	297000	160000	228500	226019.67	39.90	0	-29214	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	212129	6.23	0.51	12	0.11	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
143	20240502	110238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	19336117000	85586	32.91	226000	228000	225000	297000	160000	228500	225925.60	39.90	0	-27658	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	211661	6.22	0.51	12	0.09	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
144	20240502	100238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-1500	5	-0.66	14808588000	65578	25.22	226000	228000	225000	297000	160000	228500	225815.62	39.90	0	-24227	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	212597	6.25	0.51	12	0.07	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N
145	20240502	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2000	5	-0.88	4092485000	18099	6.96	226000	228000	225500	297000	160000	228500	226114.13	39.90	0	-7722	234166	231332	229666	226832	225166	230500	226000	4910	68500	5000	178230	500	1	93655094	212129	6.23	0.51	12	0.02	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.11	N	012330	5000	4909 억	37369015	N	N	2590	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History