KissMeData/012330/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-1000	5	-0.44	59106314000	257808	56.58	230500	232500	228000	298000	161000	229500	229267.36	39.90	0	-30266	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	214002	6.29	0.52	12	0.28	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	0.11	N	012330	5000	4909 억	37372428	N	N	2590	N	N
3	20240430	150308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-500	5	-0.22	44375759500	193353	42.44	230500	232500	228000	298000	161000	229500	229506.44	39.90	0	-22838	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	214470	6.30	0.52	12	0.21	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
4	20240430	140309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-500	5	-0.22	36693765000	159776	35.07	230500	232500	228000	298000	161000	229500	229657.56	39.90	0	-18599	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
5	20240430	130308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-500	5	-0.22	32402034500	141062	30.96	230500	232500	228000	298000	161000	229500	229700.67	39.90	0	-16231	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	214470	6.30	0.52	12	0.15	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
6	20240430	120309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-500	5	-0.22	28334987500	123341	27.07	230500	232500	228000	298000	161000	229500	229728.88	39.90	0	-14197	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	214470	6.30	0.52	12	0.13	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
7	20240430	110308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-500	5	-0.22	25221212000	109744	24.09	230500	232500	228000	298000	161000	229500	229818.63	39.90	0	-12894	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	214470	6.30	0.52	12	0.12	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
8	20240430	100306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	500	2	0.22	20114330000	87451	19.19	230500	232500	228000	298000	161000	229500	230006.92	39.90	0	-9564	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	215407	6.33	0.52	12	0.09	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
9	20240430	090314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	2500	2	1.09	5918872000	25567	5.61	230500	232500	230000	298000	161000	229500	231505.15	39.90	0	10310	247166	238332	233666	224832	220166	236000	222500	4910	68500	5000	179010	500	1	93655094	217280	6.38	0.53	12	0.03	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	0.11	N	012330	5000	4909 억	37372428	N	N	2312	N	N
10	20240429	160307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-11000	5	-4.57	104903415000	453278	307.26	239500	242500	229000	312500	168500	240500	231432.44	39.97	0	-25038	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	214938	6.32	0.52	12	0.48	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	0.12	N	012330	5000	4909 억	37437507	N	N	2312	N	N
11	20240429	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-10500	5	-4.37	92815493500	400619	271.57	239500	242500	229000	312500	168500	240500	231678.01	39.97	0	-31331	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	215407	6.33	0.52	12	0.43	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	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
12	20240429	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-10500	5	-4.37	77178954000	332452	225.36	239500	242500	229500	312500	168500	240500	232148.16	39.97	0	-30107	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	215407	6.33	0.52	12	0.35	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	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
13	20240429	130308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-10500	5	-4.37	66975899500	288124	195.31	239500	242500	229500	312500	168500	240500	232452.33	39.97	0	-31456	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	215407	6.33	0.52	12	0.31	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	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
14	20240429	120307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-10000	5	-4.16	59194090000	254324	172.40	239500	242500	229500	312500	168500	240500	232747.66	39.97	0	-27045	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	215875	6.34	0.52	12	0.27	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	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
15	20240429	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-10500	5	-4.37	50355537500	215947	146.38	239500	242500	229500	312500	168500	240500	233181.32	39.97	0	-30508	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	215407	6.33	0.52	12	0.23	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	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
16	20240429	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-7000	5	-2.91	24473969500	104000	70.50	239500	242500	232500	312500	168500	240500	235321.65	39.97	0	-3602	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	218685	6.43	0.53	12	0.11	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
17	20240429	090308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	1000	2	0.42	2665777000	11086	7.51	239500	242500	239000	312500	168500	240500	240463.04	39.97	0	3001	249833	245166	242333	237666	234833	243750	236250	4910	72000	5000	187590	500	1	93655094	226177	6.65	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억	37437507	N	N	6	N	N
18	20240426	160306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-3500	5	-1.43	33503707500	138577	87.36	245500	247000	239500	317000	171000	244000	241770.25	39.98	0	3936	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	225241	6.62	0.55	12	0.15	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	6	N	N
19	20240426	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-3000	5	-1.23	28820645000	119111	75.08	245500	247000	239500	317000	171000	244000	241964.60	39.98	0	353	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	225709	6.63	0.55	12	0.13	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
20	20240426	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-3000	5	-1.23	22891844500	94591	59.63	245500	247000	239500	317000	171000	244000	242008.70	39.98	0	-5217	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	225709	6.63	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
21	20240426	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-4000	5	-1.64	19699295500	81318	51.26	245500	247000	239500	317000	171000	244000	242250.12	39.98	0	-5987	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	224772	6.60	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
22	20240426	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2500	5	-1.02	16378438000	67583	42.60	245500	247000	239500	317000	171000	244000	242345.53	39.98	0	-4360	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	226177	6.65	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
23	20240426	110306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-3500	5	-1.43	14157004000	58363	36.79	245500	247000	239500	317000	171000	244000	242568.13	39.98	0	-4263	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	225241	6.62	0.55	12	0.06	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
24	20240426	100306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1000	2	0.41	5643803000	23032	14.52	245500	247000	242500	317000	171000	244000	245041.81	39.98	0	-446	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	229455	6.74	0.56	12	0.02	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
25	20240426	090308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	500	2	0.20	1320930000	5384	3.39	245500	247000	244000	317000	171000	244000	245343.61	39.98	0	-2223	252000	248000	244500	240500	237000	250000	242500	4910	73000	5000	190320	500	1	93655094	228987	6.73	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억	37439326	N	N	1295	N	N
26	20240425	160305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	38616711500	157371	119.81	241500	248500	241000	316500	170500	243500	245386.88	39.96	0	1723	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	228518	6.71	0.55	12	0.17	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1295	N	N
27	20240425	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1500	2	0.62	33757097500	137464	104.66	241500	248500	241000	316500	170500	243500	245570.50	39.96	0	828	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	229455	6.74	0.56	12	0.15	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
28	20240425	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	1500	2	0.62	26780032000	109107	83.07	241500	248500	241000	316500	170500	243500	245447.48	39.96	0	3828	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	229455	6.74	0.56	12	0.12	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
29	20240425	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	3000	2	1.23	22192528500	90407	68.83	241500	248500	241000	316500	170500	243500	245473.63	39.96	0	5394	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	230860	6.78	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
30	20240425	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	4500	2	1.85	18350454000	74845	56.98	241500	248500	241000	316500	170500	243500	245179.49	39.96	0	7357	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	232265	6.82	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
31	20240425	110305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	3500	2	1.44	13855180000	56687	43.16	241500	247000	241000	316500	170500	243500	244415.52	39.96	0	7188	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	231328	6.80	0.56	12	0.06	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
32	20240425	100306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	2000	2	0.82	9081946500	37229	28.34	241500	246500	241000	316500	170500	243500	243948.21	39.96	0	6887	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	229923	6.76	0.56	12	0.04	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
33	20240425	090305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1000	5	-0.41	1637419000	6769	5.15	241500	244000	241000	316500	170500	243500	241898.98	39.96	0	147	248833	246166	241833	239166	234833	247500	240500	4910	73000	5000	189930	500	1	93655094	227114	6.67	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.11	N	012330	5000	4909 억	37423101	N	N	1	N	N
34	20240424	160304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	5000	2	2.10	31786632000	131106	97.45	240000	244500	237500	310000	167000	238500	242449.34	39.98	0	-24027	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	228050	6.70	0.55	12	0.14	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	1	N	N
35	20240424	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	5500	2	2.31	26658440500	110068	81.81	240000	244500	237500	310000	167000	238500	242199.74	39.98	0	-21805	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	228518	6.71	0.55	12	0.12	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
36	20240424	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	5000	2	2.10	20175921000	83470	62.04	240000	244500	237500	310000	167000	238500	241714.64	39.98	0	-9405	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	228050	6.70	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
37	20240424	130309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	5000	2	2.10	15203371500	63063	46.87	240000	243500	237500	310000	167000	238500	241082.27	39.98	0	-5711	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	228050	6.70	0.55	12	0.07	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
38	20240424	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	3000	2	1.26	13304756000	55230	41.05	240000	243000	237500	310000	167000	238500	240897.27	39.98	0	-4450	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	226177	6.65	0.55	12	0.06	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
39	20240424	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	4000	2	1.68	10075341500	41895	31.14	240000	243000	237500	310000	167000	238500	240490.31	39.98	0	-2772	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	227114	6.67	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
40	20240424	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	2000	2	0.84	5867247000	24479	18.19	240000	241000	237500	310000	167000	238500	239684.91	39.98	0	-4051	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	225241	6.62	0.55	12	0.03	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
41	20240424	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	0	3	0.00	1146270000	4798	3.57	240000	240500	237500	310000	167000	238500	238905.79	39.98	0	-1280	245833	242166	239333	235666	232833	244000	237500	4910	71500	5000	186030	500	1	93655094	223367	6.56	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37445171	N	N	726	N	N
42	20240423	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-500	5	-0.21	28754362500	120201	77.47	238000	243000	236500	310500	167500	239000	239219.58	39.98	7110	11208	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	223367	6.56	0.54	12	0.13	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	726	N	N
43	20240423	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-1500	5	-0.63	22483615500	93857	60.49	238000	243000	237000	310500	167500	239000	239551.91	39.98	7110	3664	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	222431	6.54	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
44	20240423	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-500	5	-0.21	19286244500	80418	51.83	238000	243000	237000	310500	167500	239000	239825.12	39.98	7110	1490	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	223367	6.56	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
45	20240423	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	0	3	0.00	16666940000	69433	44.75	238000	243000	237000	310500	167500	239000	240043.72	39.98	7110	4191	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	223836	6.58	0.54	12	0.07	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
46	20240423	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-500	5	-0.21	14364546000	59792	38.54	238000	243000	237000	310500	167500	239000	240242.25	39.98	7110	4335	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	223367	6.56	0.54	12	0.06	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
47	20240423	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-500	5	-0.21	12240411000	50895	32.80	238000	243000	237000	310500	167500	239000	240503.66	39.98	7110	2825	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	223367	6.56	0.54	12	0.05	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
48	20240423	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	2000	2	0.84	9025212500	37455	24.14	238000	243000	237500	310500	167500	239000	240962.27	39.98	7110	4730	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	225709	6.63	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
49	20240423	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	1000	2	0.42	1545925000	6450	4.16	238000	241500	237500	310500	167500	239000	239679.88	39.98	7110	-80	242333	240666	237833	236166	233333	241250	236750	4910	71500	5000	186420	500	1	93655094	224772	6.60	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.12	N	012330	5000	4909 억	37443121	N	N	358	N	N
50	20240422	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	4500	2	1.92	36855205000	155097	85.39	239000	239500	235000	304500	164500	234500	237626.20	39.98	0	-10416	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	223836	6.58	0.54	12	0.17	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	358	N	N
51	20240422	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	3500	2	1.49	31880223000	134243	73.91	239000	239500	235000	304500	164500	234500	237481.48	39.98	0	-8900	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	222899	6.55	0.54	12	0.14	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
52	20240422	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	3000	2	1.28	27102445000	114098	62.82	239000	239500	235000	304500	164500	234500	237536.57	39.98	0	-10820	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	222431	6.54	0.54	12	0.12	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
53	20240422	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	3000	2	1.28	22914564000	96445	53.10	239000	239500	235000	304500	164500	234500	237592.07	39.98	0	-9019	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	222431	6.54	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
54	20240422	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	3000	2	1.28	17971859500	75640	41.64	239000	239500	235000	304500	164500	234500	237597.34	39.98	0	-4448	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	222431	6.54	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
55	20240422	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	4500	2	1.92	14442793500	60803	33.48	239000	239500	235000	304500	164500	234500	237534.28	39.98	0	-4186	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	223836	6.58	0.54	12	0.06	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
56	20240422	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1500	2	0.64	8943959500	37690	20.75	239000	239500	235000	304500	164500	234500	237303.32	39.98	0	-2418	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	221026	6.49	0.53	12	0.04	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
57	20240422	090302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	2500	2	1.07	2161035000	9067	4.99	239000	239500	236500	304500	164500	234500	238341.11	39.98	0	555	238833	236666	232833	230666	226833	237750	231750	4910	70000	5000	182910	500	1	93655094	221963	6.52	0.54	12	0.01	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.12	N	012330	5000	4909 억	37440355	N	N	1625	N	N
58	20240419	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-500	5	-0.21	42082695500	181493	103.49	231000	235000	229000	305500	164500	235000	231868.47	39.95	0	-5100	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	219621	6.45	0.53	12	0.19	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	1625	N	N
59	20240419	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-2000	5	-0.85	34191151500	147822	84.29	231000	235000	229000	305500	164500	235000	231299.25	39.95	0	-4840	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	218216	6.41	0.53	12	0.16	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
60	20240419	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-1000	5	-0.43	29892382500	129398	73.79	231000	235000	229000	305500	164500	235000	231010.89	39.95	0	-6932	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	219153	6.44	0.53	12	0.14	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
61	20240419	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-2000	5	-0.85	25330806000	109873	62.65	231000	233500	229000	305500	164500	235000	230545.87	39.95	0	-7783	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	218216	6.41	0.53	12	0.12	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
62	20240419	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-5500	5	-2.34	20464982500	88821	50.65	231000	233000	229000	305500	164500	235000	230406.56	39.95	0	-10796	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	214938	6.32	0.52	12	0.09	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	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
63	20240419	110253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-4500	5	-1.91	16294651500	70678	40.30	231000	233000	229000	305500	164500	235000	230547.15	39.95	0	-9916	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	215875	6.34	0.52	12	0.08	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	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
64	20240419	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-3500	5	-1.49	11115624000	48212	27.49	231000	233000	229000	305500	164500	235000	230556.38	39.95	0	-7387	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	216812	6.37	0.52	12	0.05	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
65	20240419	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-2500	5	-1.06	2185587500	9457	5.39	231000	233000	230500	305500	164500	235000	231104.20	39.95	0	-1462	243000	239000	236000	232000	229000	237500	230500	4910	70500	5000	183300	500	1	93655094	217748	6.40	0.53	12	0.01	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.12	N	012330	5000	4909 억	37415648	N	N	244	N	N
66	20240418	160250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	500	2	0.21	38133725500	162281	122.56	239000	240000	233000	304500	164500	234500	234985.76	39.94	0	44248	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	220089	6.47	0.53	12	0.17	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	244	N	N
67	20240418	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	1000	2	0.43	32731575500	139291	105.20	239000	240000	233000	304500	164500	234500	234987.02	39.94	0	36906	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	220558	6.48	0.53	12	0.15	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
68	20240418	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	0	3	0.00	24225429500	103050	77.83	239000	240000	233000	304500	164500	234500	235084.24	39.94	0	20586	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	219621	6.45	0.53	12	0.11	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
69	20240418	130251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-500	5	-0.21	20721770000	88129	66.56	239000	240000	233000	304500	164500	234500	235130.00	39.94	0	15086	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	219153	6.44	0.53	12	0.09	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
70	20240418	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-500	5	-0.21	16942660000	71971	54.36	239000	240000	233000	304500	164500	234500	235409.58	39.94	0	12602	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	219153	6.44	0.53	12	0.08	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
71	20240418	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-500	5	-0.21	14036754500	59572	44.99	239000	240000	233000	304500	164500	234500	235626.77	39.94	0	11883	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	219153	6.44	0.53	12	0.06	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
72	20240418	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	1000	2	0.43	10796341500	45786	34.58	239000	240000	233000	304500	164500	234500	235800.14	39.94	0	11006	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	220558	6.48	0.53	12	0.05	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
73	20240418	090251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	4000	2	1.71	2356520500	9864	7.45	239000	240000	237000	304500	164500	234500	238902.44	39.94	0	3742	241500	238000	235500	232000	229500	236750	230750	4910	70000	5000	182910	500	1	93655094	223367	6.56	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.11	N	012330	5000	4909 억	37409531	N	N	304	N	N
74	20240417	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-3500	5	-1.47	31193340000	132272	70.67	239000	239000	233000	309000	167000	238000	235827.44	39.98	0	-4237	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	219621	6.45	0.53	12	0.14	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	304	N	N
75	20240417	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-3000	5	-1.26	26320532500	111486	59.56	239000	239000	233000	309000	167000	238000	236088.20	39.98	0	-3370	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	220089	6.47	0.53	12	0.12	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
76	20240417	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	0	3	0.00	20639024000	87490	46.74	239000	239000	233000	309000	167000	238000	235901.47	39.98	0	74	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	222899	6.55	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
77	20240417	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-2000	5	-0.84	16297858500	69160	36.95	239000	239000	233000	309000	167000	238000	235654.34	39.98	0	1295	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	221026	6.49	0.53	12	0.07	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
78	20240417	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-2000	5	-0.84	13907404000	59041	31.54	239000	239000	233000	309000	167000	238000	235554.94	39.98	0	777	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	221026	6.49	0.53	12	0.06	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
79	20240417	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-3000	5	-1.26	10760022500	45703	24.42	239000	239000	233000	309000	167000	238000	235433.50	39.98	0	-2547	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	220089	6.47	0.53	12	0.05	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
80	20240417	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-2500	5	-1.05	6054732500	25634	13.70	239000	239000	234000	309000	167000	238000	236199.15	39.98	0	-2638	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	220558	6.48	0.53	12	0.03	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
81	20240417	090250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	500	2	0.21	716923000	3015	1.61	239000	239000	236000	309000	167000	238000	237785.26	39.98	0	-1159	244000	241000	237500	234500	231000	239250	232750	4910	71000	5000	185640	500	1	93655094	223367	6.56	0.54	12	0.00	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.12	N	012330	5000	4909 억	37445852	N	N	1947	N	N
82	20240416	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4500	5	-1.86	44281176500	187016	155.20	239500	240500	234000	315000	170000	242500	236776.85	39.99	0	-20782	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	222899	6.55	0.54	12	0.20	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1947	N	N
83	20240416	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-4000	5	-1.65	39564234000	167201	138.75	239500	240500	234000	315000	170000	242500	236626.60	39.99	0	-19555	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	223367	6.56	0.54	12	0.18	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
84	20240416	140249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-5500	5	-2.27	33618174000	142152	117.97	239500	240500	234000	315000	170000	242500	236494.34	39.99	0	-18650	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	221963	6.52	0.54	12	0.15	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
85	20240416	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-6500	5	-2.68	29238987500	123590	102.56	239500	240500	234000	315000	170000	242500	236580.29	39.99	0	-18073	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	221026	6.49	0.53	12	0.13	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
86	20240416	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-8000	5	-3.30	24419898000	103195	85.64	239500	240500	234000	315000	170000	242500	236638.10	39.99	0	-16231	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	219621	6.45	0.53	12	0.11	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
87	20240416	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-6500	5	-2.68	15254811000	64210	53.29	239500	240500	236000	315000	170000	242500	237576.49	39.99	0	-16100	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	221026	6.49	0.53	12	0.07	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
88	20240416	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-4000	5	-1.65	10036928000	42217	35.03	239500	240500	236500	315000	170000	242500	237745.56	39.99	0	-8530	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	223367	6.56	0.54	12	0.05	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
89	20240416	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-4000	5	-1.65	1389789000	5824	4.83	239500	239500	237000	315000	170000	242500	238628.03	39.99	0	-1667	247500	245000	240500	238000	233500	246250	239250	4910	72500	5000	189150	500	1	93655094	223367	6.56	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.10	N	012330	5000	4909 억	37457148	N	N	1279	N	N
90	20240415	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	2000	2	0.83	28329344500	117587	58.92	239500	243000	236000	312500	168500	240500	240921.13	39.99	-1890	2299	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	227114	6.67	0.55	12	0.13	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	1279	N	N
91	20240415	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	2500	2	1.04	24317758000	101039	50.63	239500	243000	236000	312500	168500	240500	240676.95	39.99	-1890	520	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	227582	6.69	0.55	12	0.11	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
92	20240415	140246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	2500	2	1.04	20684640000	86063	43.13	239500	243000	236000	312500	168500	240500	240343.00	39.99	-1890	-384	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	227582	6.69	0.55	12	0.09	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
93	20240415	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	1500	2	0.62	16751176000	69842	35.00	239500	243000	236000	312500	168500	240500	239843.85	39.99	-1890	-1473	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	226645	6.66	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
94	20240415	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	2000	2	0.83	14796565000	61755	30.94	239500	243000	236000	312500	168500	240500	239601.04	39.99	-1890	494	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	227114	6.67	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
95	20240415	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	2000	2	0.83	11634452500	48641	24.37	239500	242500	236000	312500	168500	240500	239190.16	39.99	-1890	992	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	227114	6.67	0.55	12	0.05	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
96	20240415	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-1500	5	-0.62	7191405000	30198	15.13	239500	240000	236000	312500	168500	240500	238141.53	39.99	-1890	2555	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	223836	6.58	0.54	12	0.03	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
97	20240415	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-1500	5	-0.62	986193500	4123	2.07	239500	240000	238000	312500	168500	240500	239192.23	39.99	-1890	428	251166	245832	243166	237832	235166	244500	236500	4910	72000	5000	187590	500	1	93655094	223836	6.58	0.54	12	0.00	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.12	N	012330	5000	4909 억	37453864	N	N	996	N	N
98	20240412	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-10500	5	-4.18	48142104500	198631	68.49	246000	248500	240500	326000	176000	251000	242373.15	40.09	0	-81360	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	225241	6.62	0.55	12	0.21	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	996	N	N
99	20240412	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-9500	5	-3.78	39184165500	161436	55.67	246000	248500	240500	326000	176000	251000	242722.45	40.09	0	-68016	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	226177	6.65	0.55	12	0.17	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
100	20240412	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-9500	5	-3.78	32587510500	134103	46.24	246000	248500	240500	326000	176000	251000	243003.41	40.09	0	-60371	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	226177	6.65	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
101	20240412	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-9000	5	-3.59	28686141000	117962	40.68	246000	248500	240500	326000	176000	251000	243181.00	40.09	0	-51365	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	226645	6.66	0.55	12	0.13	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
102	20240412	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-9000	5	-3.59	24497706000	100647	34.71	246000	248500	240500	326000	176000	251000	243402.02	40.09	0	-41924	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	226645	6.66	0.55	12	0.11	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
103	20240412	110245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-7000	5	-2.79	20566549000	84511	29.14	246000	248500	240500	326000	176000	251000	243359.16	40.09	0	-35679	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	228518	6.71	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
104	20240412	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-5000	5	-1.99	15084435000	62125	21.42	246000	248500	240500	326000	176000	251000	242807.41	40.09	0	-28622	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	230392	6.77	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
105	20240412	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-7000	5	-2.79	1975651000	8085	2.79	246000	248500	241500	326000	176000	251000	244357.58	40.09	0	-3777	265666	258332	246166	238832	226666	262000	242500	4910	75000	5000	195780	500	1	93655094	228518	6.71	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.12	N	012330	5000	4909 억	37544046	N	N	3901	N	N
106	20240411	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	8000	2	3.29	71002201500	289508	222.05	234500	253500	234000	315500	170500	243000	245248.03	40.06	0	10569	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	235074	6.91	0.57	12	0.31	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	3901	N	N
107	20240411	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	7500	2	3.09	54479679000	223519	171.44	234500	253500	234000	315500	170500	243000	243736.24	40.06	0	-7548	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	234606	6.89	0.57	12	0.24	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
108	20240411	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	4500	2	1.85	40709955500	168529	129.26	234500	247500	234000	315500	170500	243000	241560.53	40.06	0	-7176	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	231796	6.81	0.56	12	0.18	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
109	20240411	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	4000	2	1.65	34925741500	145017	111.23	234500	247500	234000	315500	170500	243000	240838.93	40.06	0	-3223	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	231328	6.80	0.56	12	0.15	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
110	20240411	120245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	29235864500	121829	93.44	234500	244000	234000	315500	170500	243000	239974.57	40.06	0	-3755	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	227582	6.69	0.55	12	0.13	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
111	20240411	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	23423602000	97825	75.03	234500	243500	234000	315500	170500	243000	239443.89	40.06	0	-454	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	227582	6.69	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
112	20240411	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-2500	5	-1.03	15595075500	65387	50.15	234500	242500	234000	315500	170500	243000	238504.15	40.06	0	1166	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	225241	6.62	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
113	20240411	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-6000	5	-2.47	3780395000	16021	12.29	234500	240000	234000	315500	170500	243000	235964.54	40.06	0	-45	254333	248666	245833	240166	237333	247250	238750	4910	72500	5000	189540	500	1	93655094	221963	6.52	0.54	12	0.02	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.11	N	012330	5000	4909 억	37520951	N	N	433	N	N
114	20240409	160241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	32028371000	130207	88.69	247500	251500	243000	315500	170500	243000	245981.44	40.11	0	1800	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	227582	6.69	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	433	N	N
115	20240409	150242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	1000	2	0.41	26970883000	109423	74.53	247500	251500	243500	315500	170500	243000	246482.76	40.11	0	-1329	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	228518	6.71	0.55	12	0.12	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
116	20240409	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	1500	2	0.62	23184678500	93911	63.97	247500	251500	244000	315500	170500	243000	246879.26	40.11	0	517	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	228987	6.73	0.55	12	0.10	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
117	20240409	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	2500	2	1.03	19267627000	77904	53.06	247500	251500	244500	315500	170500	243000	247325.26	40.11	0	3267	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	229923	6.76	0.56	12	0.08	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
118	20240409	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	2000	2	0.82	17269236500	69760	47.52	247500	251500	244500	315500	170500	243000	247552.13	40.11	0	3470	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	229455	6.74	0.56	12	0.07	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
119	20240409	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	2500	2	1.03	14616752000	58953	40.16	247500	251500	245500	315500	170500	243000	247939.07	40.11	0	3701	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	229923	6.76	0.56	12	0.06	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
120	20240409	100241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	4500	2	1.85	10919063000	43944	29.93	247500	251500	245500	315500	170500	243000	248476.77	40.11	0	3069	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	231796	6.81	0.56	12	0.05	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
121	20240409	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	4000	2	1.65	972306500	3933	2.68	247500	247500	246000	315500	170500	243000	247217.52	40.11	0	2276	250666	246832	243666	239832	236666	248750	241750	4910	72500	5000	189540	500	1	93655094	231328	6.80	0.56	12	0.00	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억	37565445	N	N	686	N	N
122	20240408	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	500	2	0.21	32454258500	132707	102.60	240500	247500	240500	315000	170000	242500	244555.81	40.16	0	-1085	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	227582	6.69	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	686	N	N
123	20240408	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	2500	2	1.03	28783128000	117622	90.94	240500	247500	240500	315000	170000	242500	244708.73	40.16	0	-2966	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	229455	6.74	0.56	12	0.13	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
124	20240408	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	1500	2	0.62	24268433500	99162	76.67	240500	247500	240500	315000	170000	242500	244735.24	40.16	0	-2869	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	228518	6.71	0.55	12	0.11	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
125	20240408	130243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	1500	2	0.62	22651946500	92541	71.55	240500	247500	240500	315000	170000	242500	244777.44	40.16	0	-3110	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	228518	6.71	0.55	12	0.10	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
126	20240408	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	2500	2	1.03	19650876500	80274	62.06	240500	247500	240500	315000	170000	242500	244797.55	40.16	0	-2651	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	229455	6.74	0.56	12	0.09	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
127	20240408	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	3500	2	1.44	16540339500	67616	52.28	240500	247500	240500	315000	170000	242500	244621.71	40.16	0	-1002	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	230392	6.77	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
128	20240408	100241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	3500	2	1.44	12853265000	52655	40.71	240500	247500	240500	315000	170000	242500	244103.44	40.16	0	-282	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	230392	6.77	0.56	12	0.06	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
129	20240408	090243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-500	5	-0.21	1606793500	6669	5.16	240500	242500	240500	315000	170000	242500	240934.46	40.16	0	-129	248166	245332	242166	239332	236166	246750	240750	4910	72500	5000	189150	500	1	93655094	226645	6.66	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.11	N	012330	5000	4909 억	37615522	N	N	525	N	N
130	20240405	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1500	5	-0.61	31269655000	128833	81.03	240000	245000	239000	317000	171000	244000	242714.65	40.16	0	19580	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	227114	6.67	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	524	N	N
131	20240405	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-1000	5	-0.41	27946298000	115133	72.42	240000	245000	239000	317000	171000	244000	242730.56	40.16	0	13147	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	227582	6.69	0.55	12	0.12	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
132	20240405	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	23541176000	97036	61.03	240000	245000	239000	317000	171000	244000	242602.50	40.16	0	10878	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	228518	6.71	0.55	12	0.10	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
133	20240405	130240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	500	2	0.20	20482026000	84464	53.13	240000	245000	239000	317000	171000	244000	242494.15	40.16	0	7394	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	228987	6.73	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
134	20240405	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	17667010000	72906	45.86	240000	244000	239000	317000	171000	244000	242325.87	40.16	0	6015	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	226645	6.66	0.55	12	0.08	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
135	20240405	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1500	5	-0.61	13683636000	56419	35.49	240000	244000	239000	317000	171000	244000	242535.95	40.16	0	3089	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	227114	6.67	0.55	12	0.06	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
136	20240405	100227	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	7988416500	32926	20.71	240000	244000	239000	317000	171000	244000	242617.28	40.16	0	5619	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	228518	6.71	0.55	12	0.04	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
137	20240405	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2500	5	-1.02	883420000	3679	2.31	240000	242000	239000	317000	171000	244000	240125.03	40.16	0	488	249666	246832	242666	239832	235666	248250	241250	4910	73000	5000	190320	500	1	93655094	226177	6.65	0.55	12	0.00	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.11	N	012330	5000	4909 억	37614000	N	N	916	N	N
138	20240404	160239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	3500	2	1.46	38499604500	158559	60.27	243500	245500	238500	312500	168500	240500	242809.56	40.19	0	-5736	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	228518	6.71	0.55	12	0.17	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	916	N	N
139	20240404	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	4500	2	1.87	30561846500	126079	47.92	243500	245000	238500	312500	168500	240500	242402.78	40.19	0	-10054	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	229455	6.74	0.56	12	0.13	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
140	20240404	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	2500	2	1.04	25265354500	104383	39.68	243500	244500	238500	312500	168500	240500	242045.14	40.19	0	-9991	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	227582	6.69	0.55	12	0.11	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
141	20240404	130238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	3000	2	1.25	22009173000	90991	34.59	243500	244500	238500	312500	168500	240500	241883.39	40.19	0	-6291	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	228050	6.70	0.55	12	0.10	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
142	20240404	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	2000	2	0.83	18316244000	75820	28.82	243500	244500	238500	312500	168500	240500	241575.76	40.19	0	-4133	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	227114	6.67	0.55	12	0.08	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
143	20240404	110238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	3000	2	1.25	14775756500	61219	23.27	243500	244500	238500	312500	168500	240500	241359.39	40.19	0	-806	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	228050	6.70	0.55	12	0.07	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
144	20240404	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	1000	2	0.42	9249415000	38455	14.62	243500	243500	238500	312500	168500	240500	240525.70	40.19	0	520	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	226177	6.65	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
145	20240404	090239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	1500	2	0.62	783477500	3223	1.23	243500	243500	241500	312500	168500	240500	243112.21	40.19	0	708	253833	247166	242833	236166	231833	245000	234000	4910	72000	5000	187590	500	1	93655094	226645	6.66	0.55	12	0.00	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.10	N	012330	5000	4909 억	37638748	N	N	2543	N	N
146	20240403	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-7000	5	-2.83	63545894500	261908	135.08	246500	249500	238500	321500	173500	247500	242626.10	40.17	0	-18648	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	225241	6.62	0.55	12	0.28	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	2543	N	N
147	20240403	150238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-7500	5	-3.03	54186562000	222969	115.00	246500	249500	238500	321500	173500	247500	243021.61	40.17	0	-21269	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	224772	6.60	0.54	12	0.24	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
148	20240403	140237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-5500	5	-2.22	38446328500	157516	81.24	246500	249500	241500	321500	173500	247500	244077.53	40.17	0	-14545	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	226645	6.66	0.55	12	0.17	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
149	20240403	130236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-5000	5	-2.02	29570754000	120868	62.34	246500	249500	242000	321500	173500	247500	244651.83	40.17	0	-12864	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	227114	6.67	0.55	12	0.13	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
150	20240403	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-3500	5	-1.41	23531251500	96012	49.52	246500	249500	243500	321500	173500	247500	245085.01	40.17	0	-4689	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	228518	6.71	0.55	12	0.10	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
151	20240403	110237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-3500	5	-1.41	19046071500	77678	40.06	246500	249500	243500	321500	173500	247500	245190.77	40.17	0	705	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	228518	6.71	0.55	12	0.08	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
152	20240403	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-4000	5	-1.62	12363320500	50305	25.95	246500	249500	243500	321500	173500	247500	245765.09	40.17	0	-1939	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	228050	6.70	0.55	12	0.05	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
153	20240403	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	1000	2	0.40	1220870500	4927	2.54	246500	249500	246000	321500	173500	247500	247795.58	40.17	0	1492	253833	250666	247833	244666	241833	249250	243250	4910	74000	5000	193050	500	1	93655094	232733	6.84	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.10	N	012330	5000	4909 억	37623111	N	N	1789	N	N
154	20240402	160232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-3500	5	-1.39	47789402000	193722	96.00	248000	251000	245000	326000	176000	251000	246690.00	40.10	0	48499	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	231796	6.81	0.56	12	0.21	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	1789	N	N
155	20240402	150237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-4500	5	-1.79	38807615500	157352	77.98	248000	251000	245000	326000	176000	251000	246628.76	40.10	0	39202	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	230860	6.78	0.56	12	0.17	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
156	20240402	140238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-5000	5	-1.99	31342837000	127016	62.95	248000	251000	245000	326000	176000	251000	246762.24	40.10	0	33046	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	230392	6.77	0.56	12	0.14	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
157	20240402	130234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-5000	5	-1.99	26897702000	108941	53.99	248000	251000	245000	326000	176000	251000	246900.80	40.10	0	32131	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	230392	6.77	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
158	20240402	120234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-4000	5	-1.59	23205956000	93976	46.57	248000	251000	245000	326000	176000	251000	246934.05	40.10	0	30631	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	231328	6.80	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
159	20240402	110235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-5500	5	-2.19	19135352000	77450	38.38	248000	251000	245000	326000	176000	251000	247066.15	40.10	0	24925	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	229923	6.76	0.56	12	0.08	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
160	20240402	100235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-3500	5	-1.39	13251187000	53534	26.53	248000	251000	245500	326000	176000	251000	247527.13	40.10	0	19072	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	231796	6.81	0.56	12	0.06	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
161	20240402	090233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-3000	5	-1.20	2225930500	8945	4.43	248000	251000	247500	326000	176000	251000	248841.51	40.10	0	793	263000	257000	253000	247000	243000	255000	245000	4910	75000	5000	195780	500	1	93655094	232265	6.82	0.56	12	0.01	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억	37560233	N	N	194	N	N
162	20240401	160233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-4000	5	-1.57	50089090500	198225	133.77	257500	259000	249000	331500	178500	255000	252689.20	40.08	0	8998	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	235074	6.91	0.57	12	0.21	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	194	N	N
163	20240401	150234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-4500	5	-1.76	44696316500	176732	119.27	257500	259000	249000	331500	178500	255000	252904.42	40.08	0	1589	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	234606	6.89	0.57	12	0.19	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
164	20240401	140233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-5500	5	-2.16	33114048500	130449	88.03	257500	259000	249500	331500	178500	255000	253846.65	40.08	0	-11167	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	233669	6.87	0.57	12	0.14	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
165	20240401	130233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	-1000	5	-0.39	21339009500	83714	56.49	257500	259000	252500	331500	178500	255000	254903.71	40.08	0	-4969	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	237884	6.99	0.58	12	0.09	36340.00	441136.00	270000	20240318	-5.93	198000	20240119	28.28	270000	-5.93	20240318	198000	28.28	20240119	270000	-5.93	20240318	198000	28.28	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
166	20240401	120235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-1500	5	-0.59	18381992000	72072	48.64	257500	259000	252500	331500	178500	255000	255050.40	40.08	0	-5735	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	237416	6.98	0.57	12	0.08	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
167	20240401	110235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	-500	5	-0.20	11637264500	45479	30.69	257500	259000	254000	331500	178500	255000	255882.27	40.08	0	-6128	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	238352	7.00	0.58	12	0.05	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
168	20240401	100232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	1000	2	0.39	7173701500	27976	18.88	257500	259000	254500	331500	178500	255000	256423.72	40.08	0	-3198	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	239757	7.04	0.58	12	0.03	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N
169	20240401	090232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	2000	2	0.78	870128500	3374	2.28	257500	259000	257000	331500	178500	255000	257897.42	40.08	0	79	265333	260166	257333	252166	249333	258750	250750	4910	76500	5000	198900	500	1	93655094	240694	7.07	0.58	12	0.00	36340.00	441136.00	270000	20240318	-4.81	198000	20240119	29.80	270000	-4.81	20240318	198000	29.80	20240119	270000	-4.81	20240318	198000	29.80	20240119	0.10	N	012330	5000	4909 억	37539274	N	N	272	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History