KissMeData/012330/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	20240628	160310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	1000	2	0.40	72101456000	285958	109.29	252500	257500	248500	325500	175500	250500	252140.62	40.00	0	-25025	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	233883	6.92	0.57	12	0.31	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	240	N	N
3	20240628	150310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-500	5	-0.20	57326586500	227180	86.83	252500	257500	248500	325500	175500	250500	252340.11	40.00	0	-28759	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	232488	6.88	0.57	12	0.24	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
4	20240628	140309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	1000	2	0.40	47889505500	189524	72.43	252500	257500	249500	325500	175500	250500	252683.31	40.00	0	-23034	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	233883	6.92	0.57	12	0.20	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
5	20240628	130310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	2500	2	1.00	37481888000	148135	56.62	252500	257500	250500	325500	175500	250500	253025.56	40.00	0	-14409	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	235278	6.96	0.57	12	0.16	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
6	20240628	120309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	1500	2	0.60	33053733500	130558	49.90	252500	257500	250500	325500	175500	250500	253173.22	40.00	0	-8969	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	234348	6.93	0.57	12	0.14	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
7	20240628	110306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	2500	2	1.00	27599051500	108882	41.61	252500	257500	251000	325500	175500	250500	253477.29	40.00	0	-3145	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	235278	6.96	0.57	12	0.12	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
8	20240628	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	3000	2	1.20	20266271500	79944	30.55	252500	257500	251000	325500	175500	250500	253506.64	40.00	0	724	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	235743	6.98	0.57	12	0.09	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	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
9	20240628	090305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	6000	2	2.40	6847028500	26854	10.26	252500	257500	252000	325500	175500	250500	254975.89	40.00	0	8268	257500	254000	251000	247500	244500	255750	249250	4910	75000	5000	195390	500	1	92995094	238532	7.06	0.58	12	0.03	36340.00	441136.00	270000	20240318	-5.00	198000	20240119	29.55	270000	-5.00	20240318	198000	29.55	20240119	270000	-5.00	20240318	198000	29.55	20240119	0.17	N	012330	5000	4909 억	37197181	N	N	2826	N	N
10	20240627	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-2000	5	-0.79	65456858000	261151	97.69	249000	254500	248000	328000	177000	252500	250646.45	39.98	0	-14146	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	232953	6.89	0.57	12	0.28	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	0.22	N	012330	5000	4909 억	37183659	N	N	2826	N	N
11	20240627	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-2000	5	-0.79	52329991000	208720	78.08	249000	254500	248000	328000	177000	252500	250717.22	39.98	0	-28642	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	232953	6.89	0.57	12	0.22	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	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
12	20240627	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-1500	5	-0.59	41933173500	167097	62.51	249000	254500	248000	328000	177000	252500	250949.56	39.98	0	-36341	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	233418	6.91	0.57	12	0.18	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	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
13	20240627	130304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-1000	5	-0.40	36683229000	146168	54.68	249000	254500	248000	328000	177000	252500	250964.49	39.98	0	-30146	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	233883	6.92	0.57	12	0.16	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
14	20240627	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-500	5	-0.20	31291437500	124723	46.66	249000	254500	248000	328000	177000	252500	250885.34	39.98	0	-24769	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	234348	6.93	0.57	12	0.13	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
15	20240627	110305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	19762332500	79180	29.62	249000	252500	248000	328000	177000	252500	249581.38	39.98	0	-16878	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	234813	6.95	0.57	12	0.09	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
16	20240627	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-2000	5	-0.79	13313445500	53474	20.00	249000	250500	248000	328000	177000	252500	248959.59	39.98	0	-9392	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	232953	6.89	0.57	12	0.06	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	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
17	20240627	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-3500	5	-1.39	2870649500	11522	4.31	249000	250500	248000	328000	177000	252500	249096.63	39.98	0	-1249	257500	255000	251000	248500	244500	256250	249750	4910	75500	5000	196950	500	1	92995094	231558	6.85	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.22	N	012330	5000	4909 억	37183659	N	N	667	N	N
18	20240626	160304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	2000	2	0.80	66789742500	266708	50.07	247000	253500	247000	325500	175500	250500	250422.32	40.09	0	-31355	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	234813	6.95	0.57	12	0.29	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.21	N	012330	5000	4909 억	37283651	N	N	667	N	N
19	20240626	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	1000	2	0.40	51056313000	204383	38.37	247000	252000	247000	325500	175500	250500	249806.47	40.09	0	-42500	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	233883	6.92	0.57	12	0.22	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
20	20240626	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	500	2	0.20	43516437000	174381	32.74	247000	251500	247000	325500	175500	250500	249547.11	40.09	0	-35761	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	233418	6.91	0.57	12	0.19	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	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
21	20240626	130305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	0	3	0.00	37500475500	150366	28.23	247000	251500	247000	325500	175500	250500	249393.40	40.09	0	-32962	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	232953	6.89	0.57	12	0.16	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	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
22	20240626	120304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-1000	5	-0.40	33570741000	134666	25.28	247000	251500	247000	325500	175500	250500	249287.38	40.09	0	-27164	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	232023	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	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
23	20240626	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-500	5	-0.20	26586529000	106797	20.05	247000	251500	247000	325500	175500	250500	248942.05	40.09	0	-15585	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	232488	6.88	0.57	12	0.11	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
24	20240626	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-1000	5	-0.40	19049092500	76579	14.38	247000	251500	247000	325500	175500	250500	248746.97	40.09	0	-13023	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	232023	6.87	0.57	12	0.08	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	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
25	20240626	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-1000	5	-0.40	3340587500	13483	2.53	247000	249500	247000	325500	175500	250500	247727.97	40.09	0	-1431	261166	255832	247666	242332	234166	258500	245000	4910	75000	5000	195390	500	1	92995094	232023	6.87	0.57	12	0.01	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	0.21	N	012330	5000	4909 억	37283651	N	N	147	N	N
26	20240625	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	12500	2	5.25	132418770000	531654	317.02	240500	253000	239500	309000	167000	238000	249068.65	40.05	-2071	29052	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	232953	6.89	0.57	12	0.57	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	0.23	N	012330	5000	4909 억	37245045	N	N	147	N	N
27	20240625	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	12000	2	5.04	121630326500	488621	291.36	240500	253000	239500	309000	167000	238000	248925.75	40.05	-2071	29072	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	232488	6.88	0.57	12	0.53	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
28	20240625	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	11000	2	4.62	108749634500	437006	260.58	240500	253000	239500	309000	167000	238000	248851.63	40.05	-2071	34564	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	231558	6.85	0.56	12	0.47	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
29	20240625	130303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	12500	2	5.25	98309434500	395140	235.62	240500	253000	239500	309000	167000	238000	248796.52	40.05	-2071	42425	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	232953	6.89	0.57	12	0.42	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	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
30	20240625	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	13000	2	5.46	87944971000	353754	210.94	240500	253000	239500	309000	167000	238000	248604.94	40.05	-2071	48851	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	233418	6.91	0.57	12	0.38	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	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
31	20240625	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	12500	2	5.25	60835114000	246228	146.82	240500	250500	239500	309000	167000	238000	247068.29	40.05	-2071	41217	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	232953	6.89	0.57	12	0.26	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	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
32	20240625	100303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	9500	2	3.99	37805426500	153596	91.59	240500	249500	239500	309000	167000	238000	246135.59	40.05	-2071	21052	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	230163	6.81	0.56	12	0.17	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	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
33	20240625	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	3000	2	1.26	1928453000	8015	4.78	240500	241500	239500	309000	167000	238000	240606.14	40.05	-2071	-522	245333	241666	237833	234166	230333	243500	236000	4910	71000	5000	185640	500	1	92995094	224118	6.63	0.55	12	0.01	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	0.23	N	012330	5000	4909 억	37245045	N	N	553	N	N
34	20240624	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	500	2	0.21	39951485500	167369	66.47	235500	241500	234000	308500	166500	237500	238703.68	40.02	0	6387	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	221328	6.55	0.54	12	0.18	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	0.23	N	012330	5000	4909 억	37217677	N	N	553	N	N
35	20240624	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2000	2	0.84	34895274000	146152	58.05	235500	241500	234000	308500	166500	237500	238760.21	40.02	0	10801	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	222723	6.59	0.54	12	0.16	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
36	20240624	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	1000	2	0.42	31360733500	131387	52.18	235500	241500	234000	308500	166500	237500	238689.83	40.02	0	11886	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	221793	6.56	0.54	12	0.14	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	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
37	20240624	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	2500	2	1.05	26719764500	111998	44.48	235500	241500	234000	308500	166500	237500	238573.64	40.02	0	13603	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	223188	6.60	0.54	12	0.12	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	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
38	20240624	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2000	2	0.84	20899531500	87802	34.87	235500	240000	234000	308500	166500	237500	238030.28	40.02	0	16394	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	222723	6.59	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
39	20240624	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	500	2	0.21	16501666000	69428	27.57	235500	239500	234000	308500	166500	237500	237680.29	40.02	0	14803	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	221328	6.55	0.54	12	0.07	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	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
40	20240624	100303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	1000	2	0.42	10515973000	44322	17.60	235500	239500	234000	308500	166500	237500	237263.02	40.02	0	8991	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	221793	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	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
41	20240624	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-2500	5	-1.05	911505000	3880	1.54	235500	235500	234000	308500	166500	237500	234919.98	40.02	0	-1427	243166	240332	236666	233832	230166	238500	232000	4910	71000	5000	185250	500	1	92995094	218538	6.47	0.53	12	0.00	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	0.23	N	012330	5000	4909 억	37217677	N	N	737	N	N
42	20240621	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-1000	5	-0.42	58537940500	247870	118.96	239500	239500	233000	310000	167000	238500	236160.42	39.92	0	-15917	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	220863	6.54	0.54	12	0.27	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	0.25	N	012330	5000	4909 억	37122828	N	N	737	N	N
43	20240621	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-3000	5	-1.26	37406594500	158849	76.24	239500	239500	233000	310000	167000	238500	235481.65	39.92	0	-10824	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	219003	6.48	0.53	12	0.17	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
44	20240621	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-3500	5	-1.47	30982545500	131637	63.18	239500	239500	233000	310000	167000	238500	235358.99	39.92	0	-11844	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	218538	6.47	0.53	12	0.14	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
45	20240621	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-3000	5	-1.26	26756623000	113697	54.57	239500	239500	233000	310000	167000	238500	235327.44	39.92	0	-9962	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	219003	6.48	0.53	12	0.12	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
46	20240621	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-3000	5	-1.26	23037525000	97908	46.99	239500	239500	233000	310000	167000	238500	235291.48	39.92	0	-9376	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	219003	6.48	0.53	12	0.11	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
47	20240621	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-4500	5	-1.89	19415734000	82469	39.58	239500	239500	233000	310000	167000	238500	235423.64	39.92	0	-6153	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	217609	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
48	20240621	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-5000	5	-2.10	12110801000	51209	24.58	239500	239500	233500	310000	167000	238500	236490.09	39.92	0	-2750	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	217144	6.43	0.53	12	0.06	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
49	20240621	090257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-500	5	-0.21	1473999000	6170	2.96	239500	239500	237500	310000	167000	238500	238910.30	39.92	0	701	243833	241166	238833	236166	233833	241000	236000	4910	71500	5000	186030	500	1	92995094	221328	6.55	0.54	12	0.01	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	0.25	N	012330	5000	4909 억	37122828	N	N	1061	N	N
50	20240620	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-3500	5	-1.45	49681302500	207901	51.60	238500	241500	236500	314500	169500	242000	238965.35	39.92	0	24004	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	221793	6.56	0.54	12	0.22	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	0.23	N	012330	5000	4909 억	37124859	N	N	1061	N	N
51	20240620	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-2500	5	-1.03	43253569000	180967	44.91	238500	241500	236500	314500	169500	242000	239012.22	39.92	0	28202	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	222723	6.59	0.54	12	0.19	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
52	20240620	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-2500	5	-1.03	35674453500	149242	37.04	238500	241500	236500	314500	169500	242000	239036.00	39.92	0	16097	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	222723	6.59	0.54	12	0.16	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
53	20240620	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-2000	5	-0.83	30801780500	128941	32.00	238500	241500	236500	314500	169500	242000	238880.77	39.92	0	9109	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	223188	6.60	0.54	12	0.14	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	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
54	20240620	120255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-3000	5	-1.24	26663177000	111645	27.71	238500	241500	236500	314500	169500	242000	238818.72	39.92	0	4968	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	222258	6.58	0.54	12	0.12	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	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
55	20240620	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-3500	5	-1.45	23518090000	98482	24.44	238500	241500	236500	314500	169500	242000	238803.31	39.92	0	2018	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	221793	6.56	0.54	12	0.11	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	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
56	20240620	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	-3000	5	-1.24	17568983000	73529	18.25	238500	241500	236500	314500	169500	242000	238936.09	39.92	0	-2521	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	222258	6.58	0.54	12	0.08	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	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
57	20240620	090257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-3500	5	-1.45	3806980500	15994	3.97	238500	239000	236500	314500	169500	242000	238005.06	39.92	0	-4210	253333	247666	240833	235166	228333	250500	238000	4910	72500	5000	188760	500	1	92995094	221793	6.56	0.54	12	0.02	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	0.23	N	012330	5000	4909 억	37124859	N	N	4510	N	N
58	20240619	160254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	6500	2	2.76	97188367000	401975	124.25	235000	246500	234000	306000	165000	235500	241777.63	39.89	0	25631	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	225048	6.66	0.55	12	0.43	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	0.23	N	012330	5000	4909 억	37099319	N	N	4510	N	N
59	20240619	150253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	6000	2	2.55	88953963500	367913	113.72	235000	246500	234000	306000	165000	235500	241780.89	39.89	0	30293	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	224583	6.65	0.55	12	0.40	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
60	20240619	140256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	5500	2	2.34	78527574500	324678	100.35	235000	246500	234000	306000	165000	235500	241864.09	39.89	0	32426	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	224118	6.63	0.55	12	0.35	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
61	20240619	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	7500	2	3.18	68307945500	282526	87.33	235000	246500	234000	306000	165000	235500	241777.10	39.89	0	32370	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	225978	6.69	0.55	12	0.30	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
62	20240619	120253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	8000	2	3.40	62550926500	258836	80.00	235000	246500	234000	306000	165000	235500	241663.80	39.89	0	32391	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	226443	6.70	0.55	12	0.28	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
63	20240619	110255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	7000	2	2.97	53983444000	223695	69.14	235000	246500	234000	306000	165000	235500	241327.65	39.89	0	28671	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	225513	6.67	0.55	12	0.24	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
64	20240619	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	6000	2	2.55	23549940500	99019	30.61	235000	241500	234000	306000	165000	235500	237833.93	39.89	0	7690	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	224583	6.65	0.55	12	0.11	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
65	20240619	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2000	2	0.85	2241135000	9516	2.94	235000	237500	235000	306000	165000	235500	235512.37	39.89	0	-841	243500	239500	236500	232500	229500	238000	231000	4910	70500	5000	183690	500	1	92995094	220863	6.54	0.54	12	0.01	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	0.23	N	012330	5000	4909 억	37099319	N	N	5782	N	N
66	20240618	160253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	500	2	0.21	76224408500	321359	81.59	237000	240500	233500	305500	164500	235000	237196.55	39.87	0	-2786	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	219003	6.48	0.53	12	0.35	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	0.22	N	012330	5000	4909 억	37080981	N	N	5782	N	N
67	20240618	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	500	2	0.21	70078412500	295271	74.97	237000	240500	233500	305500	164500	235000	237336.25	39.87	0	-1920	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	219003	6.48	0.53	12	0.32	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	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
68	20240618	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	1000	2	0.43	61608820500	259335	65.85	237000	240500	233500	305500	164500	235000	237565.04	39.87	0	-8250	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	219468	6.49	0.53	12	0.28	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	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
69	20240618	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	1500	2	0.64	53027580500	222986	56.62	237000	240500	233500	305500	164500	235000	237807.31	39.87	0	-9171	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	219933	6.51	0.54	12	0.24	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
70	20240618	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2500	2	1.06	46955323000	197381	50.12	237000	240500	233500	305500	164500	235000	237892.44	39.87	0	-7561	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	220863	6.54	0.54	12	0.21	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	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
71	20240618	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	4500	2	1.91	40850434000	171759	43.61	237000	240500	233500	305500	164500	235000	237836.48	39.87	0	-7751	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	222723	6.59	0.54	12	0.18	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
72	20240618	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	2500	2	1.06	23579182000	99546	25.28	237000	240000	233500	305500	164500	235000	236868.00	39.87	0	-7542	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	220863	6.54	0.54	12	0.11	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	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
73	20240618	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	0	3	0.00	2815771500	11939	3.03	237000	237500	234000	305500	164500	235000	235849.57	39.87	0	-4466	246666	240832	236666	230832	226666	238750	228750	4910	70500	5000	183300	500	1	92995094	218538	6.47	0.53	12	0.01	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	0.22	N	012330	5000	4909 억	37080981	N	N	2078	N	N
74	20240617	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-3000	5	-1.26	92684953000	392563	22.26	238000	242500	232500	309000	167000	238000	236102.35	39.90	0	-28832	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	218538	6.47	0.53	12	0.42	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	0.17	N	012330	5000	4909 억	37108009	N	N	2078	N	N
75	20240617	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	-4000	5	-1.68	86734213000	367208	20.82	238000	242500	232500	309000	167000	238000	236198.68	39.90	0	-30458	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	217609	6.44	0.53	12	0.39	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
76	20240617	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-4500	5	-1.89	78532563000	332220	18.84	238000	242500	232500	309000	167000	238000	236386.77	39.90	0	-28507	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	217144	6.43	0.53	12	0.36	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
77	20240617	130251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-4500	5	-1.89	71697013000	302920	17.18	238000	242500	232500	309000	167000	238000	236685.89	39.90	0	-32378	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	217144	6.43	0.53	12	0.33	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
78	20240617	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-4500	5	-1.89	65089661500	274584	15.57	238000	242500	233000	309000	167000	238000	237047.95	39.90	0	-30473	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	217144	6.43	0.53	12	0.30	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
79	20240617	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	-4500	5	-1.89	58198777500	245117	13.90	238000	242500	233000	309000	167000	238000	237432.43	39.90	0	-32384	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	217144	6.43	0.53	12	0.26	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
80	20240617	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-1000	5	-0.42	39710928000	166542	9.44	238000	242500	235000	309000	167000	238000	238444.17	39.90	0	-24190	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	220398	6.52	0.54	12	0.18	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
81	20240617	090251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-500	5	-0.21	6200824000	26062	1.48	238000	240000	235000	309000	167000	238000	237925.60	39.90	0	-8806	270666	254332	237166	220832	203666	262500	229000	4910	71000	5000	185640	500	1	92995094	220863	6.54	0.54	12	0.03	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	0.17	N	012330	5000	4909 억	37108009	N	N	3253	N	N
82	20240614	160233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	16500	2	7.45	421917837500	1751103	467.83	220500	253500	220000	287500	155500	221500	240948.25	39.71	0	14374	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	222899	6.55	0.54	12	1.87	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	0.16	N	012330	5000	4909 억	37191971	N	N	3216	N	N
83	20240614	150233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	16500	2	7.45	394658275500	1636374	437.18	220500	253500	220000	287500	155500	221500	241178.54	39.71	0	22275	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	222899	6.55	0.54	12	1.75	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
84	20240614	140233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	16000	2	7.22	372925321000	1545100	412.79	220500	253500	220000	287500	155500	221500	241360.00	39.71	0	21596	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	222431	6.54	0.54	12	1.65	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
85	20240614	130232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	20000	2	9.03	340134492500	1407529	376.04	220500	253500	220000	287500	155500	221500	241653.64	39.71	0	16640	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	226177	6.65	0.55	12	1.50	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
86	20240614	120234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	21500	2	9.71	305775595500	1265536	338.10	220500	253500	220000	287500	155500	221500	241617.48	39.71	0	24549	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	227582	6.69	0.55	12	1.35	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
87	20240614	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	19000	2	8.58	249932562500	1035491	276.65	220500	253500	220000	287500	155500	221500	241366.25	39.71	0	32628	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	225241	6.62	0.55	12	1.11	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
88	20240614	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	23500	2	10.61	190940549000	789896	211.03	220500	253500	220000	287500	155500	221500	241728.75	39.71	0	7209	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	229455	6.74	0.56	12	0.84	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
89	20240614	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	1500	2	0.68	2624297500	11867	3.17	220500	223000	220000	287500	155500	221500	221142.42	39.71	0	-1667	226500	224000	222500	220000	218500	223250	219250	4910	66000	5000	172770	500	1	93655094	208851	6.14	0.51	12	0.01	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	0.16	N	012330	5000	4909 억	37191971	N	N	2275	N	N
90	20240613	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	500	2	0.23	76574434000	344220	325.89	222500	225000	221000	287000	155000	221000	222459.36	39.71	0	-103217	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	207446	6.10	0.50	12	0.37	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	0.16	N	012330	5000	4909 억	37187415	N	N	2179	N	N
91	20240613	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	1500	2	0.68	44518072000	199597	188.97	222500	225000	221000	287000	155000	221000	223039.79	39.71	0	-56114	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	208383	6.12	0.50	12	0.21	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
92	20240613	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	3000	2	1.36	39503607500	177067	167.64	222500	225000	221000	287000	155000	221000	223099.77	39.71	0	-41307	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	209787	6.16	0.51	12	0.19	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
93	20240613	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	500	2	0.23	29239923000	130977	124.00	222500	225000	221000	287000	155000	221000	223244.71	39.71	0	-30790	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	207446	6.10	0.50	12	0.14	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
94	20240613	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	500	2	0.23	26134288000	116969	110.74	222500	225000	221500	287000	155000	221000	223429.18	39.71	0	-24924	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	207446	6.10	0.50	12	0.12	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
95	20240613	110245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	2000	2	0.90	23311201500	104284	98.73	222500	225000	222000	287000	155000	221000	223535.74	39.71	0	-18527	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
96	20240613	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	3000	2	1.36	18263900000	81702	77.35	222500	225000	222000	287000	155000	221000	223542.88	39.71	0	-10625	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	209787	6.16	0.51	12	0.09	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
97	20240613	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	1500	2	0.68	2276205500	10212	9.67	222500	223500	222000	287000	155000	221000	222895.17	39.71	0	-1678	222666	221832	220166	219332	217666	222250	219750	4910	66000	5000	172380	500	1	93655094	208383	6.12	0.50	12	0.01	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	0.16	N	012330	5000	4909 억	37187415	N	N	262	N	N
98	20240612	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	2000	2	0.91	23164763000	105448	45.13	219000	221000	218500	284500	153500	219000	219678.16	39.69	0	12675	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	206978	6.08	0.50	12	0.11	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	0.16	N	012330	5000	4909 억	37170408	N	N	262	N	N
99	20240612	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	18410190500	83906	35.91	219000	221000	218500	284500	153500	219000	219414.47	39.69	0	9417	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	206041	6.05	0.50	12	0.09	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
100	20240612	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	13690322000	62410	26.71	219000	221000	218500	284500	153500	219000	219361.04	39.69	0	5343	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
101	20240612	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-500	5	-0.23	11184397500	50965	21.81	219000	221000	218500	284500	153500	219000	219452.53	39.69	0	6130	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	204636	6.01	0.50	12	0.05	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
102	20240612	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	9645329000	43938	18.81	219000	221000	218500	284500	153500	219000	219521.36	39.69	0	5492	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	205105	6.03	0.50	12	0.05	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
103	20240612	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	8055474500	36680	15.70	219000	221000	218500	284500	153500	219000	219614.92	39.69	0	5507	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	205105	6.03	0.50	12	0.04	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
104	20240612	100245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	4363175000	19890	8.51	219000	221000	218500	284500	153500	219000	219365.28	39.69	0	1845	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	205105	6.03	0.50	12	0.02	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
105	20240612	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	500	2	0.23	438955000	2003	0.86	219000	220000	219000	284500	153500	219000	219148.85	39.69	0	142	225000	222000	220000	217000	215000	221000	216000	4910	65500	5000	170820	500	1	93655094	205573	6.04	0.50	12	0.00	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	0.16	N	012330	5000	4909 억	37170408	N	N	287	N	N
106	20240610	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-1500	5	-0.67	36464696500	164349	79.64	221000	224500	219000	289500	156500	223000	221873.43	39.69	0	-17565	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	207446	6.10	0.50	12	0.18	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	0.16	N	012330	5000	4909 억	37174413	N	N	900	N	N
107	20240610	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	500	2	0.22	29841677000	134551	65.20	221000	224500	219000	289500	156500	223000	221786.87	39.69	0	-6887	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	209319	6.15	0.51	12	0.14	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
108	20240610	140244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	500	2	0.22	23210545000	104897	50.83	221000	224000	219000	289500	156500	223000	221269.44	39.69	0	-139	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	209319	6.15	0.51	12	0.11	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
109	20240610	130243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	500	2	0.22	20101437500	90982	44.09	221000	223500	219000	289500	156500	223000	220938.03	39.69	0	2991	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	209319	6.15	0.51	12	0.10	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
110	20240610	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	0	3	0.00	18235643000	82608	40.03	221000	223000	219000	289500	156500	223000	220748.41	39.69	0	2918	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	208851	6.14	0.51	12	0.09	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
111	20240610	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-500	5	-0.22	16272226000	73792	35.76	221000	222500	219000	289500	156500	223000	220513.90	39.69	0	1928	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	208383	6.12	0.50	12	0.08	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
112	20240610	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-500	5	-0.22	12871535000	58484	28.34	221000	222500	219000	289500	156500	223000	220085.14	39.69	0	1423	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	208383	6.12	0.50	12	0.06	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
113	20240610	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-3000	5	-1.35	2819541500	12782	6.19	221000	222500	219000	289500	156500	223000	220581.96	39.69	0	-5020	229000	226000	224000	221000	219000	225000	220000	4910	66500	5000	173940	500	1	93655094	206041	6.05	0.50	12	0.01	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	0.16	N	012330	5000	4909 억	37174413	N	N	758	N	N
114	20240607	160250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	1000	2	0.45	37867648000	169415	68.71	224000	227000	222000	288500	155500	222000	223520.29	39.68	0	-4826	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	208851	6.14	0.51	12	0.18	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	0.17	N	012330	5000	4909 억	37159075	N	N	758	N	N
115	20240607	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	0	3	0.00	32708630000	146253	59.32	224000	227000	222000	288500	155500	222000	223644.18	39.68	0	-3074	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	207914	6.11	0.50	12	0.16	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
116	20240607	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	26750822500	119485	48.46	224000	227000	222000	288500	155500	222000	223884.37	39.68	0	-2503	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	208383	6.12	0.50	12	0.13	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
117	20240607	130251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	22697783500	101262	41.07	224000	227000	222000	288500	155500	222000	224149.09	39.68	0	2976	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	208383	6.12	0.50	12	0.11	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
118	20240607	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	19976085500	89064	36.12	224000	227000	222000	288500	155500	222000	224289.14	39.68	0	5851	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
119	20240607	110250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	16740257500	74527	30.23	224000	227000	222500	288500	155500	222000	224620.07	39.68	0	7862	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	208383	6.12	0.50	12	0.08	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
120	20240607	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	2500	2	1.13	13504524500	60031	24.35	224000	227000	223500	288500	155500	222000	224959.23	39.68	0	8281	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	210256	6.18	0.51	12	0.06	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	0.17	N	012330	5000	4909 억	37159075	N	N	217	N	N
121	20240607	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	5000	2	2.25	4553254000	20206	8.20	224000	227000	224000	288500	155500	222000	225341.85	39.68	0	11275	226666	224332	221666	219332	216666	225500	220500	4910	66500	5000	173160	500	1	93655094	212597	6.25	0.51	12	0.02	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	37159075	N	N	217	N	N
122	20240605	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	2000	2	0.91	49017089500	220998	109.17	220500	224000	219000	286000	154000	220000	221798.43	39.65	0	-6426	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	207914	6.11	0.50	12	0.24	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	0.17	N	012330	5000	4909 억	37134573	N	N	182	N	N
123	20240605	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	3000	2	1.36	40018309500	180531	89.18	220500	224000	219000	286000	154000	220000	221670.02	39.65	0	-3238	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	208851	6.14	0.51	12	0.19	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
124	20240605	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	28283520000	127921	63.19	220500	223000	219000	286000	154000	220000	221101.46	39.65	0	-2065	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	207446	6.10	0.50	12	0.14	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
125	20240605	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	2500	2	1.14	24263587000	109821	54.25	220500	223000	219000	286000	154000	220000	220937.59	39.65	0	-2911	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
126	20240605	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	20063807500	90881	44.89	220500	223000	219000	286000	154000	220000	220770.10	39.65	0	-735	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	207446	6.10	0.50	12	0.10	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
127	20240605	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	18047226000	81783	40.40	220500	223000	219000	286000	154000	220000	220672.10	39.65	0	1266	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	207446	6.10	0.50	12	0.09	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
128	20240605	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	10952563500	49675	24.54	220500	223000	219000	286000	154000	220000	220484.42	39.65	0	-5481	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.05	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
129	20240605	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	2000	2	0.91	2634908500	11902	5.88	220500	223000	220000	286000	154000	220000	221383.68	39.65	0	209	223666	221832	220166	218332	216666	221750	218250	4910	66000	5000	171600	500	1	93655094	207914	6.11	0.50	12	0.01	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	0.17	N	012330	5000	4909 억	37134573	N	N	231	N	N
130	20240604	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	44498908000	202341	89.93	220000	222000	218500	286000	154000	220000	219920.36	39.61	0	17724	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.22	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	0.17	N	012330	5000	4909 억	37100101	N	N	231	N	N
131	20240604	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	38419183500	174683	77.64	220000	222000	218500	286000	154000	220000	219936.59	39.61	0	15348	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.19	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
132	20240604	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	30949218000	140692	62.53	220000	222000	218500	286000	154000	220000	219978.52	39.61	0	16664	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.15	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
133	20240604	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	27652536500	125715	55.88	220000	222000	218500	286000	154000	220000	219962.11	39.61	0	17280	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.13	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
134	20240604	120245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	1000	2	0.45	25050057500	113925	50.64	220000	222000	218500	286000	154000	220000	219882.01	39.61	0	18485	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206978	6.08	0.50	12	0.12	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
135	20240604	110245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	20681259500	94137	41.84	220000	221000	218500	286000	154000	220000	219693.21	39.61	0	15014	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	206041	6.05	0.50	12	0.10	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
136	20240604	100245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	13896991000	63214	28.10	220000	221000	219000	286000	154000	220000	219840.40	39.61	0	8952	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	205573	6.04	0.50	12	0.07	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
137	20240604	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	2712671500	12331	5.48	220000	221000	219500	286000	154000	220000	219987.96	39.61	0	871	225333	222666	219333	216666	213333	224000	218000	4910	66000	5000	171600	500	1	93655094	205573	6.04	0.50	12	0.01	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	0.17	N	012330	5000	4909 억	37100101	N	N	68	N	N
138	20240603	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	5500	2	2.56	41793469500	190034	65.19	216000	222000	216000	278500	150500	214500	219926.22	39.58	0	37615	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206041	6.05	0.50	12	0.20	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	0.18	N	012330	5000	4909 억	37065998	N	N	68	N	N
139	20240603	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	5500	2	2.56	35813559500	162855	55.86	216000	222000	216000	278500	150500	214500	219910.72	39.58	0	38674	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206041	6.05	0.50	12	0.17	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
140	20240603	140244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	6500	2	3.03	31609183500	143769	49.32	216000	222000	216000	278500	150500	214500	219860.91	39.58	0	41771	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206978	6.08	0.50	12	0.15	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
141	20240603	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	6000	2	2.80	28935642500	131667	45.16	216000	222000	216000	278500	150500	214500	219763.82	39.58	0	38705	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206509	6.07	0.50	12	0.14	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
142	20240603	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	6500	2	3.03	27189844500	123766	42.45	216000	222000	216000	278500	150500	214500	219687.51	39.58	0	37058	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206978	6.08	0.50	12	0.13	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
143	20240603	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	6500	2	3.03	22736476000	103648	35.55	216000	221500	216000	278500	150500	214500	219362.42	39.58	0	29028	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206978	6.08	0.50	12	0.11	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
144	20240603	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	5500	2	2.56	14554032000	66511	22.81	216000	220500	216000	278500	150500	214500	218821.43	39.58	0	18542	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	500	1	93655094	206041	6.05	0.50	12	0.07	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N
145	20240603	090242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	3000	2	1.40	2512176000	11556	3.96	216000	219000	216000	278500	150500	214500	217391.48	39.58	0	901	219833	217166	215333	212666	210833	216250	211750	4910	64000	5000	167310	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	0.18	N	012330	5000	4909 억	37065998	N	N	198	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History