KissMeData/005380/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	-4000	5	-1.56	231167926500	906704	141.56	259500	260000	253000	334000	180000	257000	254958.62	40.74	0	-222840	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	529823	5.80	0.74	12	0.43	43589.00	341739.00	277500	20240522	-8.83	169300	20231031	49.44	277500	-8.83	20240522	179800	40.71	20240122	277500	-8.83	20240522	169300	49.44	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	227	N	N
3	20240531	150210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	254000	-3000	5	-1.17	138212491000	539551	84.24	259500	260000	254000	334000	180000	257000	256161.21	40.74	0	-145532	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	531917	5.83	0.74	12	0.26	43589.00	341739.00	277500	20240522	-8.47	169300	20231031	50.03	277500	-8.47	20240522	179800	41.27	20240122	277500	-8.47	20240522	169300	50.03	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
4	20240531	140209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	-500	5	-0.19	110344254000	430409	67.20	259500	260000	254000	334000	180000	257000	256369.90	40.74	0	-114720	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	537153	5.88	0.75	12	0.21	43589.00	341739.00	277500	20240522	-7.57	169300	20231031	51.51	277500	-7.57	20240522	179800	42.66	20240122	277500	-7.57	20240522	169300	51.51	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
5	20240531	130210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256000	-1000	5	-0.39	91228215500	355706	55.53	259500	260000	254000	334000	180000	257000	256470.03	40.74	0	-91668	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	536105	5.87	0.75	12	0.17	43589.00	341739.00	277500	20240522	-7.75	169300	20231031	51.21	277500	-7.75	20240522	179800	42.38	20240122	277500	-7.75	20240522	169300	51.21	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
6	20240531	120211	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255500	-1500	5	-0.58	76090859500	296641	46.31	259500	260000	254000	334000	180000	257000	256507.34	40.74	0	-78743	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	535058	5.86	0.75	12	0.14	43589.00	341739.00	277500	20240522	-7.93	169300	20231031	50.92	277500	-7.93	20240522	179800	42.10	20240122	277500	-7.93	20240522	169300	50.92	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
7	20240531	110210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	254500	-2500	5	-0.97	63396388500	246810	38.53	259500	260000	254000	334000	180000	257000	256862.83	40.74	0	-68575	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	532964	5.84	0.74	12	0.12	43589.00	341739.00	277500	20240522	-8.29	169300	20231031	50.32	277500	-8.29	20240522	179800	41.55	20240122	277500	-8.29	20240522	169300	50.32	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
8	20240531	100210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256000	-1000	5	-0.39	42518384500	164980	25.76	259500	260000	255500	334000	180000	257000	257720.78	40.74	0	-44047	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	536105	5.87	0.75	12	0.08	43589.00	341739.00	277500	20240522	-7.75	169300	20231031	51.21	277500	-7.75	20240522	179800	42.38	20240122	277500	-7.75	20240522	169300	51.21	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
9	20240531	090210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	2000	2	0.78	8964042500	34552	5.39	259500	260000	258000	334000	180000	257000	259474.96	40.74	0	5681	267333	262166	258833	253666	250333	260500	252000	11580	77000	5000	200460	500	1	209416191	542388	5.94	0.76	12	0.02	43589.00	341739.00	277500	20240522	-6.67	169300	20231031	52.98	277500	-6.67	20240522	179800	44.05	20240122	277500	-6.67	20240522	169300	52.98	20231031	0.24	N	005380	5000	11579 억	85307849	N	N	3486	N	N
10	20240530	160209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	-4000	5	-1.53	164130366000	635889	65.86	260500	264000	255500	339000	183000	261000	258112.80	40.72	0	-106711	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	538200	5.90	0.75	12	0.30	43589.00	341739.00	277500	20240522	-7.39	169300	20231031	51.80	277500	-7.39	20240522	179800	42.94	20240122	277500	-7.39	20240522	169300	51.80	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	3479	N	N
11	20240530	150209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-2500	5	-0.96	140551407500	544152	56.36	260500	264000	255500	339000	183000	261000	258294.11	40.72	0	-102937	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	541341	5.93	0.76	12	0.26	43589.00	341739.00	277500	20240522	-6.85	169300	20231031	52.69	277500	-6.85	20240522	179800	43.77	20240122	277500	-6.85	20240522	169300	52.69	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
12	20240530	140210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	-4000	5	-1.53	117784672500	455743	47.20	260500	264000	255500	339000	183000	261000	258445.07	40.72	0	-70983	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	538200	5.90	0.75	12	0.22	43589.00	341739.00	277500	20240522	-7.39	169300	20231031	51.80	277500	-7.39	20240522	179800	42.94	20240122	277500	-7.39	20240522	169300	51.80	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
13	20240530	130210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	-4500	5	-1.72	94218198500	363830	37.68	260500	264000	256000	339000	183000	261000	258961.84	40.72	0	-59981	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	537153	5.88	0.75	12	0.17	43589.00	341739.00	277500	20240522	-7.57	169300	20231031	51.51	277500	-7.57	20240522	179800	42.66	20240122	277500	-7.57	20240522	169300	51.51	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
14	20240530	120209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257500	-3500	5	-1.34	86656476000	334394	34.63	260500	264000	256000	339000	183000	261000	259144.52	40.72	0	-54472	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	539247	5.91	0.75	12	0.16	43589.00	341739.00	277500	20240522	-7.21	169300	20231031	52.10	277500	-7.21	20240522	179800	43.21	20240122	277500	-7.21	20240522	169300	52.10	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
15	20240530	110209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-3000	5	-1.15	63854883000	245625	25.44	260500	264000	257500	339000	183000	261000	259968.76	40.72	0	-38326	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	540294	5.92	0.75	12	0.12	43589.00	341739.00	277500	20240522	-7.03	169300	20231031	52.39	277500	-7.03	20240522	179800	43.49	20240122	277500	-7.03	20240522	169300	52.39	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
16	20240530	100209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-2500	5	-0.96	46968296000	180340	18.68	260500	264000	258000	339000	183000	261000	260442.86	40.72	0	-30346	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	541341	5.93	0.76	12	0.09	43589.00	341739.00	277500	20240522	-6.85	169300	20231031	52.69	277500	-6.85	20240522	179800	43.77	20240122	277500	-6.85	20240522	169300	52.69	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
17	20240530	090210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261500	500	2	0.19	6529129500	25013	2.59	260500	262000	260500	339000	183000	261000	261029.51	40.72	0	1682	269000	265000	261000	257000	253000	263000	255000	11580	78000	5000	203580	500	1	209416191	547623	6.00	0.77	12	0.01	43589.00	341739.00	277500	20240522	-5.77	169300	20231031	54.46	277500	-5.77	20240522	179800	45.44	20240122	277500	-5.77	20240522	169300	54.46	20231031	0.26	N	005380	5000	11579 억	85281236	N	N	370	N	N
18	20240529	160208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	-4000	5	-1.51	249711145000	959296	160.22	262500	265000	257000	344500	185500	265000	260299.58	40.79	0	-163593	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	546576	5.99	0.76	12	0.46	43589.00	341739.00	277500	20240522	-5.95	169300	20231031	54.16	277500	-5.95	20240522	179800	45.16	20240122	277500	-5.95	20240522	169300	54.16	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	370	N	N
19	20240529	150209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	-4000	5	-1.51	225586209000	866789	144.77	262500	265000	257000	344500	185500	265000	260248.43	40.79	0	-169277	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	546576	5.99	0.76	12	0.41	43589.00	341739.00	277500	20240522	-5.95	169300	20231031	54.16	277500	-5.95	20240522	179800	45.16	20240122	277500	-5.95	20240522	169300	54.16	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
20	20240529	140209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261500	-3500	5	-1.32	192512711000	740434	123.66	262500	265000	257000	344500	185500	265000	259991.67	40.79	0	-162232	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	547623	6.00	0.77	12	0.35	43589.00	341739.00	277500	20240522	-5.77	169300	20231031	54.46	277500	-5.77	20240522	179800	45.44	20240122	277500	-5.77	20240522	169300	54.46	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
21	20240529	130208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257500	-7500	5	-2.83	163155775500	627425	104.79	262500	265000	257000	344500	185500	265000	260030.73	40.79	0	-145501	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	539247	5.91	0.75	12	0.30	43589.00	341739.00	277500	20240522	-7.21	169300	20231031	52.10	277500	-7.21	20240522	179800	43.21	20240122	277500	-7.21	20240522	169300	52.10	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
22	20240529	120210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-7000	5	-2.64	139832570000	536934	89.68	262500	265000	258000	344500	185500	265000	260417.56	40.79	0	-121617	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	540294	5.92	0.75	12	0.26	43589.00	341739.00	277500	20240522	-7.03	169300	20231031	52.39	277500	-7.03	20240522	179800	43.49	20240122	277500	-7.03	20240522	169300	52.39	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
23	20240529	110208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-6000	5	-2.26	120959357000	464146	77.52	262500	265000	258000	344500	185500	265000	260594.82	40.79	0	-102131	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	542388	5.94	0.76	12	0.22	43589.00	341739.00	277500	20240522	-6.67	169300	20231031	52.98	277500	-6.67	20240522	179800	44.05	20240122	277500	-6.67	20240522	169300	52.98	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
24	20240529	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-6500	5	-2.45	89008495000	340713	56.90	262500	265000	258000	344500	185500	265000	261228.50	40.79	0	-93401	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	541341	5.93	0.76	12	0.16	43589.00	341739.00	277500	20240522	-6.85	169300	20231031	52.69	277500	-6.85	20240522	179800	43.77	20240122	277500	-6.85	20240522	169300	52.69	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
25	20240529	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262500	-2500	5	-0.94	11810595500	44963	7.51	262500	264000	262000	344500	185500	265000	262609.54	40.79	0	-22323	272666	268832	266166	262332	259666	268250	261750	11580	79500	5000	206700	500	1	209416191	549718	6.02	0.77	12	0.02	43589.00	341739.00	277500	20240522	-5.41	169300	20231031	55.05	277500	-5.41	20240522	179800	46.00	20240122	277500	-5.41	20240522	169300	55.05	20231031	0.28	N	005380	5000	11579 억	85416775	N	N	1172	N	N
26	20240528	160207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	-500	5	-0.19	157107231000	590828	58.41	265000	270000	263500	345000	186000	265500	265912.83	40.82	0	-67407	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	554953	6.08	0.78	12	0.28	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	1172	N	N
27	20240528	150208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	-500	5	-0.19	137678690000	517557	51.17	265000	270000	263500	345000	186000	265500	266016.91	40.82	0	-59026	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	554953	6.08	0.78	12	0.25	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
28	20240528	140210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265500	0	3	0.00	122563769000	460569	45.54	265000	270000	263500	345000	186000	265500	266114.39	40.82	0	-47419	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	556000	6.09	0.78	12	0.22	43589.00	341739.00	277500	20240522	-4.32	169300	20231031	56.82	277500	-4.32	20240522	179800	47.66	20240122	277500	-4.32	20240522	169300	56.82	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
29	20240528	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	266500	1000	2	0.38	105458855000	396279	39.18	265000	270000	263500	345000	186000	265500	266123.43	40.82	0	-44177	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	558094	6.11	0.78	12	0.19	43589.00	341739.00	277500	20240522	-3.96	169300	20231031	57.41	277500	-3.96	20240522	179800	48.22	20240122	277500	-3.96	20240522	169300	57.41	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
30	20240528	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	266500	1000	2	0.38	96608032000	363053	35.89	265000	270000	263500	345000	186000	265500	266099.70	40.82	0	-41918	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	558094	6.11	0.78	12	0.17	43589.00	341739.00	277500	20240522	-3.96	169300	20231031	57.41	277500	-3.96	20240522	179800	48.22	20240122	277500	-3.96	20240522	169300	57.41	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
31	20240528	110207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	1500	2	0.56	80882129500	304122	30.07	265000	270000	263500	345000	186000	265500	265953.56	40.82	0	-26358	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	559141	6.13	0.78	12	0.15	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
32	20240528	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264500	-1000	5	-0.38	61270055500	230130	22.75	265000	270000	263500	345000	186000	265500	266242.47	40.82	0	-28313	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	553906	6.07	0.77	12	0.11	43589.00	341739.00	277500	20240522	-4.68	169300	20231031	56.23	277500	-4.68	20240522	179800	47.11	20240122	277500	-4.68	20240522	169300	56.23	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
33	20240528	090208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267500	2000	2	0.75	7925013500	29794	2.95	265000	268000	265000	345000	186000	265500	266000.94	40.82	0	-1585	275833	270666	266333	261166	256833	268500	259000	11580	79500	5000	207090	500	1	209416191	560188	6.14	0.78	12	0.01	43589.00	341739.00	277500	20240522	-3.60	169300	20231031	58.00	277500	-3.60	20240522	179800	48.78	20240122	277500	-3.60	20240522	169300	58.00	20231031	0.28	N	005380	5000	11579 억	85486261	N	N	2036	N	N
34	20240527	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265500	-2000	5	-0.75	268247302500	1005631	94.95	267500	271500	262000	347500	187500	267500	266746.50	40.82	0	-13457	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	556000	6.09	0.78	12	0.48	43589.00	341739.00	277500	20240522	-4.32	169300	20231031	56.82	277500	-4.32	20240522	179800	47.66	20240122	277500	-4.32	20240522	169300	56.82	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	2036	N	N
35	20240527	150207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264000	-3500	5	-1.31	249514510500	934930	88.27	267500	271500	262000	347500	187500	267500	266880.39	40.82	0	-23168	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	552859	6.06	0.77	12	0.45	43589.00	341739.00	277500	20240522	-4.86	169300	20231031	55.94	277500	-4.86	20240522	179800	46.83	20240122	277500	-4.86	20240522	169300	55.94	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
36	20240527	140208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	-2500	5	-0.93	219205324000	820233	77.44	267500	271500	262000	347500	187500	267500	267247.61	40.82	0	-30505	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	554953	6.08	0.78	12	0.39	43589.00	341739.00	277500	20240522	-4.50	169300	20231031	56.53	277500	-4.50	20240522	179800	47.39	20240122	277500	-4.50	20240522	169300	56.53	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
37	20240527	130208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	-500	5	-0.19	187075798500	699161	66.01	267500	271500	262000	347500	187500	267500	267571.85	40.82	0	-29013	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	559141	6.13	0.78	12	0.33	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
38	20240527	120208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268000	500	2	0.19	168635433000	630015	59.48	267500	271500	262000	347500	187500	267500	267668.93	40.82	0	-21296	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	561235	6.15	0.78	12	0.30	43589.00	341739.00	277500	20240522	-3.42	169300	20231031	58.30	277500	-3.42	20240522	179800	49.05	20240122	277500	-3.42	20240522	169300	58.30	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
39	20240527	110207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271000	3500	2	1.31	138998154000	520187	49.11	267500	271500	262000	347500	187500	267500	267208.02	40.82	0	-6815	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	567518	6.22	0.79	12	0.25	43589.00	341739.00	277500	20240522	-2.34	169300	20231031	60.07	277500	-2.34	20240522	179800	50.72	20240122	277500	-2.34	20240522	169300	60.07	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
40	20240527	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	2000	2	0.75	102709870500	385951	36.44	267500	270500	262000	347500	187500	267500	266121.35	40.82	0	-14330	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	564377	6.18	0.79	12	0.18	43589.00	341739.00	277500	20240522	-2.88	169300	20231031	59.18	277500	-2.88	20240522	179800	49.89	20240122	277500	-2.88	20240522	169300	59.18	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
41	20240527	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	266000	-1500	5	-0.56	4853872500	18190	1.72	267500	267500	265500	347500	187500	267500	266841.06	40.82	0	-3201	277833	272666	269333	264166	260833	271000	262500	11580	80000	5000	208650	500	1	209416191	557047	6.10	0.78	12	0.01	43589.00	341739.00	277500	20240522	-4.14	169300	20231031	57.12	277500	-4.14	20240522	179800	47.94	20240122	277500	-4.14	20240522	169300	57.12	20231031	0.25	N	005380	5000	11579 억	85485342	N	N	3045	N	N
42	20240524	160200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267500	-4000	5	-1.47	282659260000	1049636	55.65	268500	274500	266000	352500	190500	271500	269294.84	40.78	0	-87649	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	560188	6.14	0.78	12	0.50	43589.00	341739.00	277500	20240522	-3.60	169300	20231031	58.00	277500	-3.60	20240522	179800	48.78	20240122	277500	-3.60	20240522	169300	58.00	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3045	N	N
43	20240524	150202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	-4500	5	-1.66	262496938500	974137	51.64	268500	274500	266000	352500	190500	271500	269465.63	40.78	0	-77813	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	559141	6.13	0.78	12	0.47	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
44	20240524	140202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-2000	5	-0.74	222686665000	825124	43.74	268500	274500	266000	352500	190500	271500	269882.19	40.78	0	-84762	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	564377	6.18	0.79	12	0.39	43589.00	341739.00	277500	20240522	-2.88	169300	20231031	59.18	277500	-2.88	20240522	179800	49.89	20240122	277500	-2.88	20240522	169300	59.18	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
45	20240524	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	-4500	5	-1.66	202416186500	749784	39.75	268500	274500	266000	352500	190500	271500	269965.50	40.78	0	-76172	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	559141	6.13	0.78	12	0.36	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
46	20240524	120202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	-4500	5	-1.66	187663286500	694639	36.83	268500	274500	266000	352500	190500	271500	270158.98	40.78	0	-69827	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	559141	6.13	0.78	12	0.33	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
47	20240524	110200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	267000	-4500	5	-1.66	167193623500	617993	32.76	268500	274500	266000	352500	190500	271500	270542.53	40.78	0	-70346	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	559141	6.13	0.78	12	0.30	43589.00	341739.00	277500	20240522	-3.78	169300	20231031	57.71	277500	-3.78	20240522	179800	48.50	20240122	277500	-3.78	20240522	169300	57.71	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
48	20240524	100201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	2000	2	0.74	109944008000	405111	21.48	268500	274500	268500	352500	190500	271500	271392.24	40.78	0	-14971	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	572753	6.27	0.80	12	0.19	43589.00	341739.00	277500	20240522	-1.44	169300	20231031	61.55	277500	-1.44	20240522	179800	52.11	20240122	277500	-1.44	20240522	169300	61.55	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
49	20240524	090201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	1000	2	0.37	14750963000	54679	2.90	268500	272500	268500	352500	190500	271500	269766.12	40.78	0	8743	278833	275166	271333	267666	263833	273250	265750	11580	81000	5000	211770	500	1	209416191	570659	6.25	0.80	12	0.03	43589.00	341739.00	277500	20240522	-1.80	169300	20231031	60.96	277500	-1.80	20240522	179800	51.56	20240122	277500	-1.80	20240522	169300	60.96	20231031	0.19	N	005380	5000	11579 억	85402464	N	N	3346	N	N
50	20240523	160200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271500	-5500	5	-1.99	508124831000	1874441	56.18	273500	275000	267500	360000	194000	277000	271069.41	40.85	0	-337654	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	568565	6.23	0.79	12	0.90	43589.00	341739.00	277500	20240522	-2.16	169300	20231031	60.37	277500	-2.16	20240522	179800	51.00	20240122	277500	-2.16	20240522	169300	60.37	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	3346	N	N
51	20240523	150202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274000	-3000	5	-1.08	474803476500	1751935	52.51	273500	275000	267500	360000	194000	277000	271005.24	40.85	0	-300188	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	573800	6.29	0.80	12	0.84	43589.00	341739.00	277500	20240522	-1.26	169300	20231031	61.84	277500	-1.26	20240522	179800	52.39	20240122	277500	-1.26	20240522	169300	61.84	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
52	20240523	140202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271000	-6000	5	-2.17	418982234000	1546990	46.36	273500	275000	267500	360000	194000	277000	270823.80	40.85	0	-259391	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	567518	6.22	0.79	12	0.74	43589.00	341739.00	277500	20240522	-2.34	169300	20231031	60.07	277500	-2.34	20240522	179800	50.72	20240122	277500	-2.34	20240522	169300	60.07	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
53	20240523	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272000	-5000	5	-1.81	372665386500	1375493	41.22	273500	275000	267500	360000	194000	277000	270917.54	40.85	0	-241440	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	569612	6.24	0.80	12	0.66	43589.00	341739.00	277500	20240522	-1.98	169300	20231031	60.66	277500	-1.98	20240522	179800	51.28	20240122	277500	-1.98	20240522	169300	60.66	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
54	20240523	120200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-4000	5	-1.44	340032392000	1255602	37.63	273500	275000	267500	360000	194000	277000	270795.83	40.85	0	-227791	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	571706	6.26	0.80	12	0.60	43589.00	341739.00	277500	20240522	-1.62	169300	20231031	61.25	277500	-1.62	20240522	179800	51.84	20240122	277500	-1.62	20240522	169300	61.25	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
55	20240523	110200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-7500	5	-2.71	240595684500	890491	26.69	273500	275000	267500	360000	194000	277000	270157.65	40.85	0	-223689	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	564377	6.18	0.79	12	0.43	43589.00	341739.00	277500	20240522	-2.88	169300	20231031	59.18	277500	-2.88	20240522	179800	49.89	20240122	277500	-2.88	20240522	169300	59.18	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
56	20240523	100159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-7500	5	-2.71	193478274000	715204	21.43	273500	275000	267500	360000	194000	277000	270491.57	40.85	0	-194216	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	564377	6.18	0.79	12	0.34	43589.00	341739.00	277500	20240522	-2.88	169300	20231031	59.18	277500	-2.88	20240522	179800	49.89	20240122	277500	-2.88	20240522	169300	59.18	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
57	20240523	090201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271500	-5500	5	-1.99	33093027500	121100	3.63	273500	275000	271500	360000	194000	277000	273165.05	40.85	0	-41834	295000	286000	268500	259500	242000	290500	264000	11580	83000	5000	216060	500	1	209416191	568565	6.23	0.79	12	0.06	43589.00	341739.00	277500	20240522	-2.16	169300	20231031	60.37	277500	-2.16	20240522	179800	51.00	20240122	277500	-2.16	20240522	169300	60.37	20231031	0.19	N	005380	5000	11579 억	85551998	N	N	1701	N	N
58	20240522	160158	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	277000	24000	2	9.49	885426320000	3316398	575.15	253000	277500	251000	328500	177500	253000	266957.05	40.45	0	750519	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	580083	6.35	0.81	12	1.58	43589.00	341739.00	277500	20240522	-0.18	169300	20231031	63.61	277500	-0.18	20240522	179800	54.06	20240122	277500	-0.18	20240522	169300	63.61	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1701	N	N
59	20240522	150201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	276500	23500	2	9.29	775594932500	2919255	506.28	253000	276500	251000	328500	177500	253000	265682.52	40.45	0	731079	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	579036	6.34	0.81	12	1.39	43589.00	341739.00	276500	20240522	0.00	169300	20231031	63.32	276500	0.00	20240522	179800	53.78	20240122	276500	0.00	20240522	169300	63.32	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
60	20240522	140159	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	267000	14000	2	5.53	498216279500	1898296	329.21	253000	271500	251000	328500	177500	253000	262454.51	40.45	0	515309	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	559141	6.13	0.78	12	0.91	43589.00	341739.00	271500	20240522	-1.66	169300	20231031	57.71	271500	-1.66	20240522	179800	48.50	20240122	271500	-1.66	20240522	169300	57.71	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
61	20240522	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	5500	2	2.17	180751708500	706895	122.59	253000	259500	251000	328500	177500	253000	255698.13	40.45	0	193876	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	541341	5.93	0.76	12	0.34	43589.00	341739.00	261000	20240213	-0.96	169300	20231031	52.69	261000	-0.96	20240213	179800	43.77	20240122	261000	-0.96	20240213	169300	52.69	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
62	20240522	120200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255500	2500	2	0.99	103772425500	407593	70.69	253000	256000	251000	328500	177500	253000	254598.19	40.45	0	113409	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	535058	5.86	0.75	12	0.19	43589.00	341739.00	261000	20240213	-2.11	169300	20231031	50.92	261000	-2.11	20240213	179800	42.10	20240122	261000	-2.11	20240213	169300	50.92	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
63	20240522	110200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	254500	1500	2	0.59	55097685500	216968	37.63	253000	255000	251000	328500	177500	253000	253943.87	40.45	0	36325	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	532964	5.84	0.74	12	0.10	43589.00	341739.00	261000	20240213	-2.49	169300	20231031	50.32	261000	-2.49	20240213	179800	41.55	20240122	261000	-2.49	20240213	169300	50.32	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
64	20240522	100159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255000	2000	2	0.79	40495078500	159596	27.68	253000	255000	251000	328500	177500	253000	253734.96	40.45	0	23798	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	534011	5.85	0.75	12	0.08	43589.00	341739.00	261000	20240213	-2.30	169300	20231031	50.62	261000	-2.30	20240213	179800	41.82	20240122	261000	-2.30	20240213	169300	50.62	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
65	20240522	090200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	254000	1000	2	0.40	2481674500	9809	1.70	253000	254000	252000	328500	177500	253000	252999.74	40.45	0	-1987	257666	255332	251666	249332	245666	256500	250500	11580	75500	5000	197340	500	1	209416191	531917	5.83	0.74	12	0.00	43589.00	341739.00	261000	20240213	-2.68	169300	20231031	50.03	261000	-2.68	20240213	179800	41.27	20240122	261000	-2.68	20240213	169300	50.03	20231031	0.21	N	005380	5000	11579 억	84706511	N	N	1837	N	N
66	20240521	160158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	2500	2	1.00	141980412500	564136	65.55	249000	254000	248000	325500	175500	250500	251674.50	40.40	0	48381	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	529823	5.80	0.74	12	0.27	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	1837	N	N
67	20240521	150200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	2500	2	1.00	127143459500	505491	58.74	249000	254000	248000	325500	175500	250500	251524.96	40.40	0	38238	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	529823	5.80	0.74	12	0.24	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
68	20240521	140159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	2500	2	1.00	106303343000	423126	49.17	249000	254000	248000	325500	175500	250500	251233.55	40.40	0	31929	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	529823	5.80	0.74	12	0.20	43589.00	341739.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
69	20240521	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	1000	2	0.40	72487379500	289478	33.64	249000	253000	248000	325500	175500	250500	250407.17	40.40	0	4048	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	526682	5.77	0.74	12	0.14	43589.00	341739.00	261000	20240213	-3.64	169300	20231031	48.55	261000	-3.64	20240213	179800	39.88	20240122	261000	-3.64	20240213	169300	48.55	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
70	20240521	120159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	2000	2	0.80	61497682500	245883	28.57	249000	253000	248000	325500	175500	250500	250109.31	40.40	0	-1357	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	528776	5.79	0.74	12	0.12	43589.00	341739.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
71	20240521	110201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	0	3	0.00	39078367000	156892	18.23	249000	250500	248000	325500	175500	250500	249076.85	40.40	0	-13988	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	524588	5.75	0.73	12	0.07	43589.00	341739.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
72	20240521	100200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	-1500	5	-0.60	24052325500	96593	11.22	249000	250000	248000	325500	175500	250500	249004.72	40.40	0	-8634	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	521446	5.71	0.73	12	0.05	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
73	20240521	090158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	-1500	5	-0.60	3592302000	14424	1.68	249000	249500	248500	325500	175500	250500	249035.92	40.40	0	-6693	260500	255500	250000	245000	239500	258000	247500	11580	75000	5000	195390	500	1	209416191	521446	5.71	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.21	N	005380	5000	11579 억	84602331	N	N	446	N	N
74	20240517	160200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	-3000	5	-1.21	100322417000	407134	72.76	247000	249500	244000	321000	173000	247000	246416.66	40.24	0	-20185	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	510976	5.60	0.71	12	0.19	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	683	N	N
75	20240517	150201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	-2500	5	-1.01	81711040500	330905	59.14	247000	249500	244500	321000	173000	247000	246932.02	40.24	0	-5264	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	512023	5.61	0.72	12	0.16	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
76	20240517	140158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	-2000	5	-0.81	70871683000	286713	51.24	247000	249500	245000	321000	173000	247000	247186.87	40.24	0	-5596	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	513070	5.62	0.72	12	0.14	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
77	20240517	130159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-1000	5	-0.40	61201620500	247332	44.20	247000	249500	245500	321000	173000	247000	247447.29	40.24	0	-6001	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	515164	5.64	0.72	12	0.12	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
78	20240517	120158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-1000	5	-0.40	54305638500	219323	39.20	247000	249500	245500	321000	173000	247000	247605.84	40.24	0	-6334	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	515164	5.64	0.72	12	0.10	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
79	20240517	110158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	0	3	0.00	45317312000	182839	32.68	247000	249500	246000	321000	173000	247000	247853.77	40.24	0	2635	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	517258	5.67	0.72	12	0.09	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
80	20240517	100157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	1000	2	0.40	32226717000	129888	23.21	247000	249500	246500	321000	173000	247000	248111.82	40.24	0	2754	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	519352	5.69	0.73	12	0.06	43589.00	341739.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
81	20240517	090158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	1500	2	0.61	5452546000	22019	3.94	247000	248500	246500	321000	173000	247000	247629.94	40.24	0	2646	250000	248500	247000	245500	244000	247750	244750	11580	74000	5000	192660	500	1	209416191	520399	5.70	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.21	N	005380	5000	11579 억	84278949	N	N	1537	N	N
82	20240516	160158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	500	2	0.20	137455353500	556259	82.94	248000	248500	245500	320000	173000	246500	247106.82	40.21	0	-47925	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	517258	5.67	0.72	12	0.27	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	1537	N	N
83	20240516	150156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	0	3	0.00	117544355500	475645	70.92	248000	248500	245500	320000	173000	246500	247126.26	40.21	0	-45479	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	516211	5.66	0.72	12	0.23	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
84	20240516	140159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	500	2	0.20	103492105000	418748	62.44	248000	248500	245500	320000	173000	246500	247146.54	40.21	0	-45270	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	517258	5.67	0.72	12	0.20	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
85	20240516	130158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	500	2	0.20	93230013000	377220	56.25	248000	248500	245500	320000	173000	246500	247150.27	40.21	0	-37108	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	517258	5.67	0.72	12	0.18	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
86	20240516	120158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	0	3	0.00	81780577000	330843	49.33	248000	248500	245500	320000	173000	246500	247188.52	40.21	0	-28354	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	516211	5.66	0.72	12	0.16	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
87	20240516	110157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	500	2	0.20	71283017000	288266	42.98	248000	248500	245500	320000	173000	246500	247282.14	40.21	0	-17513	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	517258	5.67	0.72	12	0.14	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
88	20240516	100158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	1000	2	0.41	46239669000	187123	27.90	248000	248500	245500	320000	173000	246500	247108.49	40.21	0	-11981	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	518305	5.68	0.72	12	0.09	43589.00	341739.00	261000	20240213	-5.17	169300	20231031	46.19	261000	-5.17	20240213	179800	37.65	20240122	261000	-5.17	20240213	169300	46.19	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
89	20240516	090157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-500	5	-0.20	9857660000	39812	5.94	248000	248500	245500	320000	173000	246500	247605.80	40.21	0	-4111	249500	248000	245500	244000	241500	248750	244750	11580	73500	5000	192270	500	1	209416191	515164	5.64	0.72	12	0.02	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.23	N	005380	5000	11579 억	84202738	N	N	4311	N	N
90	20240514	160159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	1500	2	0.61	163862071500	668101	121.42	245500	247000	243000	318500	171500	245000	245264.41	40.11	0	123173	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	516211	5.66	0.72	12	0.32	43589.00	341739.00	261000	20240213	-5.56	169300	20231031	45.60	261000	-5.56	20240213	179800	37.10	20240122	261000	-5.56	20240213	169300	45.60	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	4311	N	N
91	20240514	150159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	1000	2	0.41	146851315000	599041	108.87	245500	247000	243000	318500	171500	245000	245144.15	40.11	0	92497	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	515164	5.64	0.72	12	0.29	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
92	20240514	140159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	-500	5	-0.20	127151265500	518831	94.29	245500	247000	243000	318500	171500	245000	245072.69	40.11	0	56151	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	512023	5.61	0.72	12	0.25	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
93	20240514	130158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	-500	5	-0.20	96838071500	394638	71.72	245500	247000	244000	318500	171500	245000	245385.12	40.11	0	30991	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	512023	5.61	0.72	12	0.19	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
94	20240514	120159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	0	3	0.00	76500490500	311560	56.62	245500	247000	244500	318500	171500	245000	245541.16	40.11	0	42503	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	513070	5.62	0.72	12	0.15	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
95	20240514	110158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	500	2	0.20	56789875500	231201	42.02	245500	247000	244500	318500	171500	245000	245631.47	40.11	0	35637	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	514117	5.63	0.72	12	0.11	43589.00	341739.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
96	20240514	100158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	1000	2	0.41	36177928500	147168	26.75	245500	247000	244500	318500	171500	245000	245830.68	40.11	0	32106	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	515164	5.64	0.72	12	0.07	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
97	20240514	090158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	0	3	0.00	5495754000	22386	4.07	245500	246500	244500	318500	171500	245000	245512.86	40.11	0	3691	250333	247666	244833	242166	239333	249000	243500	11580	73500	5000	191100	500	1	209416191	513070	5.62	0.72	12	0.01	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.23	N	005380	5000	11579 억	83999094	N	N	1141	N	N
98	20240513	160159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	3500	2	1.45	134074438000	547883	120.27	242500	247500	242000	313500	169500	241500	244713.49	40.04	0	156685	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	513070	5.62	0.72	12	0.26	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	1141	N	N
99	20240513	150159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	2000	2	0.83	112472164500	459580	100.89	242500	247500	242000	313500	169500	241500	244728.17	40.04	0	127580	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	509928	5.59	0.71	12	0.22	43589.00	341739.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
100	20240513	140157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	3000	2	1.24	99552815000	406624	89.26	242500	247500	242000	313500	169500	241500	244827.72	40.04	0	109702	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	512023	5.61	0.72	12	0.19	43589.00	341739.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
101	20240513	130158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	1500	2	0.62	87427404000	356801	78.32	242500	247500	242000	313500	169500	241500	245031.30	40.04	0	84665	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	508881	5.57	0.71	12	0.17	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
102	20240513	120159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	1500	2	0.62	79956840000	326099	71.58	242500	247500	242000	313500	169500	241500	245191.95	40.04	0	77507	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	508881	5.57	0.71	12	0.16	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
103	20240513	110158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	2500	2	1.04	73256492000	298656	65.56	242500	247500	242000	313500	169500	241500	245287.23	40.04	0	74173	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	510976	5.60	0.71	12	0.14	43589.00	341739.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
104	20240513	100159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	4500	2	1.86	55848029500	227485	49.94	242500	247500	242000	313500	169500	241500	245502.08	40.04	0	66767	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	515164	5.64	0.72	12	0.11	43589.00	341739.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
105	20240513	090159	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	3313510000	13640	2.99	242500	243500	242000	313500	169500	241500	242926.27	40.04	0	1287	246500	244000	240500	238000	234500	245250	239250	11580	72000	5000	188370	500	1	209416191	506787	5.55	0.71	12	0.01	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.23	N	005380	5000	11579 억	83849486	N	N	869	N	N
106	20240510	160155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	4500	2	1.90	108731271000	453306	64.36	239000	243000	237000	308000	166000	237000	239861.74	40.02	900	31703	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	505740	5.54	0.71	12	0.22	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	869	N	N
107	20240510	150155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	4500	2	1.90	96249943000	401602	57.02	239000	243000	237000	308000	166000	237000	239667.74	40.02	900	24408	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	505740	5.54	0.71	12	0.19	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
108	20240510	140156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	3500	2	1.48	65561173500	274552	38.98	239000	240500	237000	308000	166000	237000	238795.98	40.02	900	14091	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	503646	5.52	0.70	12	0.13	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
109	20240510	130155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	2500	2	1.05	52549956000	220227	31.27	239000	240500	237000	308000	166000	237000	238620.26	40.02	900	2288	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	501552	5.49	0.70	12	0.11	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
110	20240510	120155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	2500	2	1.05	44554479000	186818	26.52	239000	240500	237000	308000	166000	237000	238494.66	40.02	900	-610	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	501552	5.49	0.70	12	0.09	43589.00	341739.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
111	20240510	110154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	1000	2	0.42	32462822500	136260	19.34	239000	240500	237000	308000	166000	237000	238245.53	40.02	900	-9475	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	498411	5.46	0.70	12	0.07	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
112	20240510	100155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	1000	2	0.42	23088175500	96834	13.75	239000	240500	237000	308000	166000	237000	238436.58	40.02	900	-11902	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	498411	5.46	0.70	12	0.05	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
113	20240510	090155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	3000	2	1.27	4687583500	19584	2.78	239000	240500	238500	308000	166000	237000	239408.49	40.02	900	4740	245666	241332	238166	233832	230666	239750	232250	11580	71000	5000	184860	500	1	209416191	502599	5.51	0.70	12	0.01	43589.00	341739.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.23	N	005380	5000	11579 억	83808986	N	N	5293	N	N
114	20240509	160158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-5000	5	-2.07	166745568000	702295	158.15	242000	242500	235000	314500	169500	242000	237430.10	40.11	0	-62295	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	496316	5.44	0.69	12	0.34	43589.00	341739.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	5293	N	N
115	20240509	150158	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-6000	5	-2.48	130690280500	550112	123.88	242000	242500	235000	314500	169500	242000	237570.21	40.11	0	-86336	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	494222	5.41	0.69	12	0.26	43589.00	341739.00	261000	20240213	-9.58	169300	20231031	39.40	261000	-9.58	20240213	179800	31.26	20240122	261000	-9.58	20240213	169300	39.40	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
116	20240509	140156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-6500	5	-2.69	112068989500	471144	106.09	242000	242500	235000	314500	169500	242000	237865.57	40.11	0	-94891	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	493175	5.40	0.69	12	0.22	43589.00	341739.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
117	20240509	130155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236500	-5500	5	-2.27	87894517000	368534	82.99	242000	242500	235500	314500	169500	242000	238497.59	40.11	0	-96461	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	495269	5.43	0.69	12	0.18	43589.00	341739.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
118	20240509	120156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	-4000	5	-1.65	54960026000	229392	51.66	242000	242500	237500	314500	169500	242000	239589.85	40.11	0	-33337	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	498411	5.46	0.70	12	0.11	43589.00	341739.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
119	20240509	110154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-3000	5	-1.24	46176638000	192564	43.36	242000	242500	237500	314500	169500	242000	239798.77	40.11	0	-27837	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	500505	5.48	0.70	12	0.09	43589.00	341739.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
120	20240509	100154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-1500	5	-0.62	18566798500	77050	17.35	242000	242500	239500	314500	169500	242000	240970.61	40.11	0	-8971	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	503646	5.52	0.70	12	0.04	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
121	20240509	090154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-1500	5	-0.62	3742362500	15514	3.49	242000	242500	240000	314500	169500	242000	241224.21	40.11	0	-7296	246000	244000	242000	240000	238000	245000	241000	11580	72500	5000	188760	500	1	209416191	503646	5.52	0.70	12	0.01	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.23	N	005380	5000	11579 억	83989229	N	N	169	N	N
122	20240508	160154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	0	3	0.00	105515659500	436833	54.63	240500	244000	240000	314500	169500	242000	241546.34	40.07	0	71084	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	506787	5.55	0.71	12	0.21	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	169	N	N
123	20240508	150155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	0	3	0.00	90081539000	373029	46.65	240500	244000	240000	314500	169500	242000	241486.63	40.07	0	36818	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	506787	5.55	0.71	12	0.18	43589.00	341739.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
124	20240508	140153	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-1000	5	-0.41	68191941500	282325	35.31	240500	244000	240000	314500	169500	242000	241536.95	40.07	0	35482	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	504693	5.53	0.71	12	0.13	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
125	20240508	130152	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-1000	5	-0.41	52035309500	215496	26.95	240500	244000	240000	314500	169500	242000	241467.52	40.07	0	18070	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	504693	5.53	0.71	12	0.10	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
126	20240508	120153	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	-500	5	-0.21	46571171000	192835	24.11	240500	244000	240000	314500	169500	242000	241507.75	40.07	0	15295	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	505740	5.54	0.71	12	0.09	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
127	20240508	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-1000	5	-0.41	38856030000	160940	20.13	240500	244000	240000	314500	169500	242000	241431.61	40.07	0	6282	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	504693	5.53	0.71	12	0.08	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
128	20240508	100155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-1500	5	-0.62	27044056500	111903	13.99	240500	244000	240500	314500	169500	242000	241673.96	40.07	0	3881	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	503646	5.52	0.70	12	0.05	43589.00	341739.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
129	20240508	090153	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	-500	5	-0.21	2672007000	11093	1.39	240500	242000	240500	314500	169500	242000	240868.36	40.07	0	3111	248666	245332	242666	239332	236666	244000	238000	11580	72500	5000	188760	500	1	209416191	505740	5.54	0.71	12	0.01	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.23	N	005380	5000	11579 억	83905837	N	N	118	N	N
130	20240503	160157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-8000	5	-3.21	176252606000	721221	119.73	250000	250500	241000	323500	174500	249000	244382.18	40.11	0	-29899	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	504693	5.53	0.71	12	0.34	43589.00	341739.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	445	N	N
131	20240503	150157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	-7500	5	-3.01	154543032500	631331	104.81	250000	250500	241500	323500	174500	249000	244786.80	40.11	0	-6603	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	505740	5.54	0.71	12	0.30	43589.00	341739.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
132	20240503	140156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	-6500	5	-2.61	121424551500	494638	82.12	250000	250500	241500	323500	174500	249000	245479.05	40.11	0	-32075	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	507834	5.56	0.71	12	0.24	43589.00	341739.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
133	20240503	130157	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-6000	5	-2.41	93472336000	379286	62.97	250000	250500	242500	323500	174500	249000	246440.42	40.11	0	-39854	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	508881	5.57	0.71	12	0.18	43589.00	341739.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
134	20240503	120156	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	-4000	5	-1.61	61554580000	248303	41.22	250000	250500	245000	323500	174500	249000	247899.45	40.11	0	-22358	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	513070	5.62	0.72	12	0.12	43589.00	341739.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
135	20240503	110155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-2000	5	-0.80	43990988000	176859	29.36	250000	250500	246500	323500	174500	249000	248734.25	40.11	0	-15918	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	517258	5.67	0.72	12	0.08	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
136	20240503	100155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	500	2	0.20	25030200000	100424	16.67	250000	250500	248000	323500	174500	249000	249246.09	40.11	0	-8347	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	522493	5.72	0.73	12	0.05	43589.00	341739.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
137	20240503	090155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	0	3	0.00	4388480000	17562	2.92	250000	250500	249000	323500	174500	249000	249903.76	40.11	0	-2204	254000	251500	249000	246500	244000	251500	246500	11580	74500	5000	194220	500	1	209416191	521446	5.71	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.23	N	005380	5000	11579 억	83987020	N	N	347	N	N
138	20240502	160155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	-2000	5	-0.80	149256663500	599890	109.92	249000	251500	246500	326000	176000	251000	248806.05	40.12	0	-56876	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	521446	5.71	0.73	12	0.29	43589.00	341739.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	347	N	N
139	20240502	150155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	-500	5	-0.20	125487798000	504722	92.48	249000	251500	246500	326000	176000	251000	248627.44	40.12	0	-52841	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	524588	5.75	0.73	12	0.24	43589.00	341739.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
140	20240502	140155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-4000	5	-1.59	82735594000	333557	61.12	249000	251000	246500	326000	176000	251000	248040.13	40.12	0	-39391	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	517258	5.67	0.72	12	0.16	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
141	20240502	130154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-4000	5	-1.59	71579535000	288406	52.85	249000	251000	246500	326000	176000	251000	248189.93	40.12	0	-35654	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	517258	5.67	0.72	12	0.14	43589.00	341739.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
142	20240502	120154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-3500	5	-1.39	63235194000	254653	46.66	249000	251000	246500	326000	176000	251000	248318.80	40.12	0	-34419	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	518305	5.68	0.72	12	0.12	43589.00	341739.00	261000	20240213	-5.17	169300	20231031	46.19	261000	-5.17	20240213	179800	37.65	20240122	261000	-5.17	20240213	169300	46.19	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
143	20240502	110154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-3500	5	-1.39	54942362500	221170	40.53	249000	251000	246500	326000	176000	251000	248416.59	40.12	0	-38650	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	518305	5.68	0.72	12	0.11	43589.00	341739.00	261000	20240213	-5.17	169300	20231031	46.19	261000	-5.17	20240213	179800	37.65	20240122	261000	-5.17	20240213	169300	46.19	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
144	20240502	100154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	-2500	5	-1.00	33328294000	133807	24.52	249000	251000	248000	326000	176000	251000	249077.00	40.12	0	-17676	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	520399	5.70	0.73	12	0.06	43589.00	341739.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N
145	20240502	090154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-1000	5	-0.40	4714310500	18895	3.46	249000	251000	249000	326000	176000	251000	249498.44	40.12	0	541	255666	253332	250666	248332	245666	254500	249500	11580	75000	5000	195780	500	1	209416191	523540	5.74	0.73	12	0.01	43589.00	341739.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.23	N	005380	5000	11579 억	84016603	N	N	5083	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History