KissMeData/012450/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 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	20240430	160310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	-20500	5	-8.84	262701901000	1200593	260.31	231500	232500	211500	301500	162500	232000	218861.03	36.01	0	18977	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	107082	13.10	3.03	12	2.37	16147.00	69732.00	249500	20240426	-15.23	90200	20231023	134.48	249500	-15.23	20240426	124500	69.88	20240102	249500	-15.23	20240426	90200	134.48	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	3603	N	N
3	20240430	150309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214000	-18000	5	-7.76	219791005000	998212	216.43	231500	232500	211500	301500	162500	232000	220181.45	36.01	0	12417	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	108348	13.25	3.07	12	1.97	16147.00	69732.00	249500	20240426	-14.23	90200	20231023	137.25	249500	-14.23	20240426	124500	71.89	20240102	249500	-14.23	20240426	90200	137.25	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
4	20240430	140310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219500	-12500	5	-5.39	114421605500	509437	110.46	231500	232500	216000	301500	162500	232000	224600.05	36.01	0	-24531	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	111133	13.59	3.15	12	1.01	16147.00	69732.00	249500	20240426	-12.02	90200	20231023	143.35	249500	-12.02	20240426	124500	76.31	20240102	249500	-12.02	20240426	90200	143.35	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
5	20240430	130309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229000	-3000	5	-1.29	41370073500	179893	39.00	231500	232500	228500	301500	162500	232000	229967.35	36.01	0	-4080	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	115943	14.18	3.28	12	0.36	16147.00	69732.00	249500	20240426	-8.22	90200	20231023	153.88	249500	-8.22	20240426	124500	83.94	20240102	249500	-8.22	20240426	90200	153.88	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
6	20240430	120310	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	-2500	5	-1.08	38095504000	165611	35.91	231500	232500	228500	301500	162500	232000	230026.77	36.01	0	-2640	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	116196	14.21	3.29	12	0.33	16147.00	69732.00	249500	20240426	-8.02	90200	20231023	154.43	249500	-8.02	20240426	124500	84.34	20240102	249500	-8.02	20240426	90200	154.43	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
7	20240430	110309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	-2500	5	-1.08	30419238000	132094	28.64	231500	232500	228500	301500	162500	232000	230281.22	36.01	0	574	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	116196	14.21	3.29	12	0.26	16147.00	69732.00	249500	20240426	-8.02	90200	20231023	154.43	249500	-8.02	20240426	124500	84.34	20240102	249500	-8.02	20240426	90200	154.43	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
8	20240430	100307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231500	-500	5	-0.22	23970676000	104118	22.57	231500	232500	228500	301500	162500	232000	230221.37	36.01	0	2636	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	117208	14.34	3.32	12	0.21	16147.00	69732.00	249500	20240426	-7.21	90200	20231023	156.65	249500	-7.21	20240426	124500	85.94	20240102	249500	-7.21	20240426	90200	156.65	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
9	20240430	090315	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	-2500	5	-1.08	4049807500	17598	3.82	231500	232000	229000	301500	162500	232000	230099.26	36.01	0	-3178	240000	236000	232000	228000	224000	234000	226000	2657	69500	5000	171680	500	1	50630000	116196	14.21	3.29	12	0.03	16147.00	69732.00	249500	20240426	-8.02	90200	20231023	154.43	249500	-8.02	20240426	124500	84.34	20240102	249500	-8.02	20240426	90200	154.43	20231023	0.97	N	012450	5000	2656 억	18232689	N	N	1430	N	N
10	20240429	160307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	-3000	5	-1.28	105817023500	456379	65.45	235000	236000	228000	305500	164500	235000	231858.83	36.00	0	83898	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	117462	14.37	3.33	12	0.90	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	1430	N	N
11	20240429	150308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	230500	-4500	5	-1.91	91555014500	394777	56.62	235000	236000	228000	305500	164500	235000	231912.27	36.00	0	59828	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	116702	14.28	3.31	12	0.78	16147.00	69732.00	249500	20240426	-7.62	90200	20231023	155.54	249500	-7.62	20240426	124500	85.14	20240102	249500	-7.62	20240426	90200	155.54	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
12	20240429	140307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	-4000	5	-1.70	80365397000	346317	49.67	235000	236000	228000	305500	164500	235000	232053.51	36.00	0	51778	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	116955	14.31	3.31	12	0.68	16147.00	69732.00	249500	20240426	-7.41	90200	20231023	156.10	249500	-7.41	20240426	124500	85.54	20240102	249500	-7.41	20240426	90200	156.10	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
13	20240429	130309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	-3000	5	-1.28	70652074000	304301	43.64	235000	236000	228000	305500	164500	235000	232174.09	36.00	0	47010	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	117462	14.37	3.33	12	0.60	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
14	20240429	120307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233500	-1500	5	-0.64	63677579000	274262	39.33	235000	236000	228000	305500	164500	235000	232173.30	36.00	0	42211	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	118221	14.46	3.35	12	0.54	16147.00	69732.00	249500	20240426	-6.41	90200	20231023	158.87	249500	-6.41	20240426	124500	87.55	20240102	249500	-6.41	20240426	90200	158.87	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
15	20240429	110259	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	-3000	5	-1.28	53143264000	229140	32.86	235000	236000	228000	305500	164500	235000	231918.84	36.00	0	28517	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	117462	14.37	3.33	12	0.45	16147.00	69732.00	249500	20240426	-7.01	90200	20231023	157.21	249500	-7.01	20240426	124500	86.35	20240102	249500	-7.01	20240426	90200	157.21	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
16	20240429	100308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-2000	5	-0.85	40220652500	173564	24.89	235000	236000	228000	305500	164500	235000	231725.39	36.00	0	17533	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	117968	14.43	3.34	12	0.34	16147.00	69732.00	249500	20240426	-6.61	90200	20231023	158.31	249500	-6.61	20240426	124500	87.15	20240102	249500	-6.61	20240426	90200	158.31	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
17	20240429	090309	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	-2500	5	-1.06	8605913000	37073	5.32	235000	236000	229500	305500	164500	235000	232099.19	36.00	0	-1835	256333	245666	238833	228166	221333	242250	224750	2657	70500	5000	173900	500	1	50630000	117715	14.40	3.33	12	0.07	16147.00	69732.00	249500	20240426	-6.81	90200	20231023	157.76	249500	-6.81	20240426	124500	86.75	20240102	249500	-6.81	20240426	90200	157.76	20231023	0.99	N	012450	5000	2656 억	18228728	N	N	229	N	N
18	20240426	160307	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	235000	-6000	5	-2.49	165932600500	690299	115.27	243000	249500	232000	313000	169000	241000	240388.49	36.11	0	-10428	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	118981	14.55	3.37	12	1.36	16147.00	69732.00	249500	20240426	-5.81	90200	20231023	160.53	249500	-5.81	20240426	124500	88.76	20240102	249500	-5.81	20240426	90200	160.53	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	229	N	N
19	20240426	150308	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	235500	-5500	5	-2.28	153476874500	637372	106.43	243000	249500	232000	313000	169000	241000	240796.29	36.11	0	-21030	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	119234	14.58	3.38	12	1.26	16147.00	69732.00	249500	20240426	-5.61	90200	20231023	161.09	249500	-5.61	20240426	124500	89.16	20240102	249500	-5.61	20240426	90200	161.09	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
20	20240426	140307	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	237000	-4000	5	-1.66	122861578500	506931	84.65	243000	249500	236000	313000	169000	241000	242364.33	36.11	0	-37140	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	119993	14.68	3.40	12	1.00	16147.00	69732.00	249500	20240426	-5.01	90200	20231023	162.75	249500	-5.01	20240426	124500	90.36	20240102	249500	-5.01	20240426	90200	162.75	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
21	20240426	130306	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	241000	0	3	0.00	103542750000	425762	71.09	243000	249500	239000	313000	169000	241000	243195.54	36.11	0	-27951	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	122018	14.93	3.46	12	0.84	16147.00	69732.00	249500	20240426	-3.41	90200	20231023	167.18	249500	-3.41	20240426	124500	93.57	20240102	249500	-3.41	20240426	90200	167.18	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
22	20240426	120307	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	242000	1000	2	0.41	92944791500	381779	63.75	243000	249500	239000	313000	169000	241000	243453.78	36.11	0	-21847	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	122525	14.99	3.47	12	0.75	16147.00	69732.00	249500	20240426	-3.01	90200	20231023	168.29	249500	-3.01	20240426	124500	94.38	20240102	249500	-3.01	20240426	90200	168.29	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
23	20240426	110307	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	241000	0	3	0.00	86763635500	356158	59.47	243000	249500	239000	313000	169000	241000	243612.20	36.11	0	-27966	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	122018	14.93	3.46	12	0.70	16147.00	69732.00	249500	20240426	-3.41	90200	20231023	167.18	249500	-3.41	20240426	124500	93.57	20240102	249500	-3.41	20240426	90200	167.18	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
24	20240426	100306	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	241500	500	2	0.21	72397422000	296523	49.51	243000	249500	239000	313000	169000	241000	244157.74	36.11	0	-13753	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	122271	14.96	3.46	12	0.59	16147.00	69732.00	249500	20240426	-3.21	90200	20231023	167.74	249500	-3.21	20240426	124500	93.98	20240102	249500	-3.21	20240426	90200	167.74	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
25	20240426	090308	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	247000	6000	2	2.49	13799813500	56224	9.39	243000	247500	243000	313000	169000	241000	245467.70	36.11	0	10764	249666	245332	240166	235832	230666	247500	238000	2657	72000	5000	178340	500	1	50630000	125056	15.30	3.54	12	0.11	16147.00	69732.00	247500	20240426	-0.20	90200	20231023	173.84	247500	-0.20	20240426	124500	98.39	20240102	247500	-0.20	20240426	90200	173.84	20231023	1.00	N	012450	5000	2656 억	18280035	N	N	544	N	N
26	20240425	160306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241000	-500	5	-0.21	142656999000	592331	67.34	239500	244500	235000	313500	169500	241500	240838.32	36.10	0	-4433	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	122018	14.93	3.46	12	1.17	16147.00	69732.00	246000	20240424	-2.03	90200	20231023	167.18	246000	-2.03	20240424	124500	93.57	20240102	246000	-2.03	20240424	90200	167.18	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	544	N	N
27	20240425	150308	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	0	3	0.00	129942313000	539601	61.35	239500	244500	235000	313500	169500	241500	240810.53	36.10	0	-14686	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	122271	14.96	3.46	12	1.07	16147.00	69732.00	246000	20240424	-1.83	90200	20231023	167.74	246000	-1.83	20240424	124500	93.98	20240102	246000	-1.83	20240424	90200	167.74	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
28	20240425	140306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241500	0	3	0.00	107283815500	446099	50.72	239500	244500	235000	313500	169500	241500	240490.96	36.10	0	-34730	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	122271	14.96	3.46	12	0.88	16147.00	69732.00	246000	20240424	-1.83	90200	20231023	167.74	246000	-1.83	20240424	124500	93.98	20240102	246000	-1.83	20240424	90200	167.74	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
29	20240425	130307	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	241000	-500	5	-0.21	75499352000	315054	35.82	239500	244500	235000	313500	169500	241500	239633.30	36.10	0	-36759	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	122018	14.93	3.46	12	0.62	16147.00	69732.00	246000	20240424	-2.03	90200	20231023	167.18	246000	-2.03	20240424	124500	93.57	20240102	246000	-2.03	20240424	90200	167.18	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
30	20240425	120305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	238000	-3500	5	-1.45	70437060000	293876	33.41	239500	244500	235000	313500	169500	241500	239676.54	36.10	0	-38639	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	120499	14.74	3.41	12	0.58	16147.00	69732.00	246000	20240424	-3.25	90200	20231023	163.86	246000	-3.25	20240424	124500	91.16	20240102	246000	-3.25	20240424	90200	163.86	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
31	20240425	110306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237000	-4500	5	-1.86	58312174500	242651	27.59	239500	244500	235500	313500	169500	241500	240307.88	36.10	0	-34546	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	119993	14.68	3.40	12	0.48	16147.00	69732.00	246000	20240424	-3.66	90200	20231023	162.75	246000	-3.66	20240424	124500	90.36	20240102	246000	-3.66	20240424	90200	162.75	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
32	20240425	100306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	242000	500	2	0.21	43893357000	182250	20.72	239500	244500	235500	313500	169500	241500	240837.72	36.10	0	-31239	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	122525	14.99	3.47	12	0.36	16147.00	69732.00	246000	20240424	-1.63	90200	20231023	168.29	246000	-1.63	20240424	124500	94.38	20240102	246000	-1.63	20240424	90200	168.29	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
33	20240425	090306	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	239500	-2000	5	-0.83	8787334000	36942	4.20	239500	239500	235500	313500	169500	241500	237764.23	36.10	0	-15617	254166	247832	239666	233332	225166	251000	236500	2657	72000	5000	178710	500	1	50630000	121259	14.83	3.43	12	0.07	16147.00	69732.00	246000	20240424	-2.64	90200	20231023	165.52	246000	-2.64	20240424	124500	92.37	20240102	246000	-2.64	20240424	90200	165.52	20231023	1.07	N	012450	5000	2656 억	18278986	N	N	496	N	N
34	20240424	160304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	241500	5000	2	2.11	209863839500	871329	93.37	235000	246000	231500	307000	166000	236500	240854.98	35.93	0	95307	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	122271	14.96	3.46	12	1.72	16147.00	69732.00	246000	20240424	-1.83	90200	20231023	167.74	246000	-1.83	20240424	124500	93.98	20240102	246000	-1.83	20240424	90200	167.74	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	496	N	N
35	20240424	150305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	243500	7000	2	2.96	196098401500	814340	87.26	235000	246000	231500	307000	166000	236500	240807.75	35.93	0	85668	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	123284	15.08	3.49	12	1.61	16147.00	69732.00	246000	20240424	-1.02	90200	20231023	169.96	246000	-1.02	20240424	124500	95.58	20240102	246000	-1.02	20240424	90200	169.96	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
36	20240424	140304	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	244500	8000	2	3.38	182059978000	756600	81.07	235000	246000	231500	307000	166000	236500	240630.35	35.93	0	75968	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	123790	15.14	3.51	12	1.49	16147.00	69732.00	246000	20240424	-0.61	90200	20231023	171.06	246000	-0.61	20240424	124500	96.39	20240102	246000	-0.61	20240424	90200	171.06	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
37	20240424	130309	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	241500	5000	2	2.11	164131632000	682831	73.17	235000	246000	231500	307000	166000	236500	240370.63	35.93	0	59682	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	122271	14.96	3.46	12	1.35	16147.00	69732.00	246000	20240424	-1.83	90200	20231023	167.74	246000	-1.83	20240424	124500	93.98	20240102	246000	-1.83	20240424	90200	167.74	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
38	20240424	120305	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	246000	9500	2	4.02	146777690500	611477	65.52	235000	246000	231500	307000	166000	236500	240039.28	35.93	0	62819	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	124550	15.24	3.53	12	1.21	16147.00	69732.00	246000	20240424	0.00	90200	20231023	172.73	246000	0.00	20240424	124500	97.59	20240102	246000	0.00	20240424	90200	172.73	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
39	20240424	110305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	243000	6500	2	2.75	118053852500	493831	52.92	235000	244000	231500	307000	166000	236500	239058.37	35.93	0	39185	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	123031	15.05	3.48	12	0.98	16147.00	69732.00	245000	20240402	-0.82	90200	20231023	169.40	245000	-0.82	20240402	124500	95.18	20240102	245000	-0.82	20240402	90200	169.40	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
40	20240424	100304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	242500	6000	2	2.54	82438367000	346349	37.11	235000	243000	231500	307000	166000	236500	238022.09	35.93	0	11445	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	122778	15.02	3.48	12	0.68	16147.00	69732.00	245000	20240402	-1.02	90200	20231023	168.85	245000	-1.02	20240402	124500	94.78	20240102	245000	-1.02	20240402	90200	168.85	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
41	20240424	090305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234500	-2000	5	-0.85	10642439500	45474	4.87	235000	235500	231500	307000	166000	236500	234021.07	35.93	0	-3437	245500	241000	232000	227500	218500	243250	229750	2657	70500	5000	175010	500	1	50630000	118727	14.52	3.36	12	0.09	16147.00	69732.00	245000	20240402	-4.29	90200	20231023	159.98	245000	-4.29	20240402	124500	88.35	20240102	245000	-4.29	20240402	90200	159.98	20231023	1.01	N	012450	5000	2656 억	18192398	N	N	2799	N	N
42	20240423	160256	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	236500	16500	2	7.50	212276007500	918596	130.31	224000	236500	223000	286000	154000	220000	231065.75	35.65	4140	135427	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	119740	14.65	3.39	12	1.81	16147.00	69732.00	245000	20240402	-3.47	90200	20231023	162.20	245000	-3.47	20240402	124500	89.96	20240102	245000	-3.47	20240402	90200	162.20	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	2799	N	N
43	20240423	150304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	14000	2	6.36	176346790000	766128	108.68	224000	235000	223000	286000	154000	220000	230181.27	35.65	4140	135223	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	118474	14.49	3.36	12	1.51	16147.00	69732.00	245000	20240402	-4.49	90200	20231023	159.42	245000	-4.49	20240402	124500	87.95	20240102	245000	-4.49	20240402	90200	159.42	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
44	20240423	140305	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	230500	10500	2	4.77	146293145500	636847	90.34	224000	234000	223000	286000	154000	220000	229717.03	35.65	4140	120423	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	116702	14.28	3.31	12	1.26	16147.00	69732.00	245000	20240402	-5.92	90200	20231023	155.54	245000	-5.92	20240402	124500	85.14	20240102	245000	-5.92	20240402	90200	155.54	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
45	20240423	130303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232500	12500	2	5.68	133408918000	581335	82.47	224000	234000	223000	286000	154000	220000	229489.61	35.65	4140	111914	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	117715	14.40	3.33	12	1.15	16147.00	69732.00	245000	20240402	-5.10	90200	20231023	157.76	245000	-5.10	20240402	124500	86.75	20240102	245000	-5.10	20240402	90200	157.76	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
46	20240423	120303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	9500	2	4.32	108468318000	473875	67.22	224000	233000	223000	286000	154000	220000	228899.29	35.65	4140	74645	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	116196	14.21	3.29	12	0.94	16147.00	69732.00	245000	20240402	-6.33	90200	20231023	154.43	245000	-6.33	20240402	124500	84.34	20240102	245000	-6.33	20240402	90200	154.43	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
47	20240423	110303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227500	7500	2	3.41	102175445000	446369	63.32	224000	233000	223000	286000	154000	220000	228906.53	35.65	4140	78105	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	115183	14.09	3.26	12	0.88	16147.00	69732.00	245000	20240402	-7.14	90200	20231023	152.22	245000	-7.14	20240402	124500	82.73	20240102	245000	-7.14	20240402	90200	152.22	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
48	20240423	100304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	232000	12000	2	5.45	81139862000	354638	50.31	224000	233000	223000	286000	154000	220000	228800.02	35.65	4140	77392	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	117462	14.37	3.33	12	0.70	16147.00	69732.00	245000	20240402	-5.31	90200	20231023	157.21	245000	-5.31	20240402	124500	86.35	20240102	245000	-5.31	20240402	90200	157.21	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
49	20240423	090304	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225000	5000	2	2.27	9096857000	40523	5.75	224000	226000	223000	286000	154000	220000	224502.94	35.65	4140	1006	244000	232000	225500	213500	207000	228750	210250	2657	66000	5000	162800	500	1	50630000	113918	13.93	3.23	12	0.08	16147.00	69732.00	245000	20240402	-8.16	90200	20231023	149.45	245000	-8.16	20240402	124500	80.72	20240102	245000	-8.16	20240402	90200	149.45	20231023	1.09	N	012450	5000	2656 억	18051249	N	N	145	N	N
50	20240422	160303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220000	-14000	5	-5.98	157440849000	697917	37.49	236500	237500	219000	304000	164000	234000	225580.22	35.79	0	-64009	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	111386	13.62	3.15	12	1.38	16147.00	69732.00	245000	20240402	-10.20	90200	20231023	143.90	245000	-10.20	20240402	124500	76.71	20240102	245000	-10.20	20240402	90200	143.90	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	145	N	N
51	20240422	150302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220500	-13500	5	-5.77	144102305500	637466	34.25	236500	237500	219000	304000	164000	234000	226032.32	35.79	0	-66365	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	111639	13.66	3.16	12	1.26	16147.00	69732.00	245000	20240402	-10.00	90200	20231023	144.46	245000	-10.00	20240402	124500	77.11	20240102	245000	-10.00	20240402	90200	144.46	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
52	20240422	140303	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	221500	-12500	5	-5.34	121186427000	533372	28.65	236500	237500	220500	304000	164000	234000	227185.00	35.79	0	-77424	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	112145	13.72	3.18	12	1.05	16147.00	69732.00	245000	20240402	-9.59	90200	20231023	145.57	245000	-9.59	20240402	124500	77.91	20240102	245000	-9.59	20240402	90200	145.57	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
53	20240422	130301	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	222000	-12000	5	-5.13	107143687000	470087	25.25	236500	237500	222000	304000	164000	234000	227899.66	35.79	0	-72799	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	112399	13.75	3.18	12	0.93	16147.00	69732.00	245000	20240402	-9.39	90200	20231023	146.12	245000	-9.39	20240402	124500	78.31	20240102	245000	-9.39	20240402	90200	146.12	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
54	20240422	120302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	222500	-11500	5	-4.91	97597319500	427231	22.95	236500	237500	222500	304000	164000	234000	228417.97	35.79	0	-63836	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	112652	13.78	3.19	12	0.84	16147.00	69732.00	245000	20240402	-9.18	90200	20231023	146.67	245000	-9.18	20240402	124500	78.71	20240102	245000	-9.18	20240402	90200	146.67	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
55	20240422	110302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	226000	-8000	5	-3.42	81587592000	355775	19.11	236500	237500	225000	304000	164000	234000	229299.71	35.79	0	-55315	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	114424	14.00	3.24	12	0.70	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
56	20240422	100302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227500	-6500	5	-2.78	60118394000	260903	14.02	236500	237500	225500	304000	164000	234000	230399.39	35.79	0	-26475	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	115183	14.09	3.26	12	0.52	16147.00	69732.00	245000	20240402	-7.14	90200	20231023	152.22	245000	-7.14	20240402	124500	82.73	20240102	245000	-7.14	20240402	90200	152.22	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
57	20240422	090302	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233000	-1000	5	-0.43	12426992500	52761	2.83	236500	237500	232000	304000	164000	234000	235588.04	35.79	0	-3956	248000	241000	233500	226500	219000	244500	230000	2657	70000	5000	173160	500	1	50630000	117968	14.43	3.34	12	0.10	16147.00	69732.00	245000	20240402	-4.90	90200	20231023	158.31	245000	-4.90	20240402	124500	87.15	20240102	245000	-4.90	20240402	90200	158.31	20231023	1.14	N	012450	5000	2656 억	18122235	N	N	899	N	N
58	20240419	160252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234000	8000	2	3.54	433477210500	1851699	372.92	229500	240500	226000	293500	158500	226000	234102.39	35.70	0	44086	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	118474	14.49	3.36	12	3.66	16147.00	69732.00	245000	20240402	-4.49	90200	20231023	159.42	245000	-4.49	20240402	124500	87.95	20240102	245000	-4.49	20240402	90200	159.42	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	899	N	N
59	20240419	150253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	233500	7500	2	3.32	413504492000	1766344	355.73	229500	240500	226000	293500	158500	226000	234107.48	35.70	0	18875	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	118221	14.46	3.35	12	3.49	16147.00	69732.00	245000	20240402	-4.69	90200	20231023	158.87	245000	-4.69	20240402	124500	87.55	20240102	245000	-4.69	20240402	90200	158.87	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
60	20240419	140251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	229500	3500	2	1.55	381419626000	1628116	327.89	229500	240500	226000	293500	158500	226000	234276.72	35.70	0	-18105	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	116196	14.21	3.29	12	3.22	16147.00	69732.00	245000	20240402	-6.33	90200	20231023	154.43	245000	-6.33	20240402	124500	84.34	20240102	245000	-6.33	20240402	90200	154.43	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
61	20240419	130253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227500	1500	2	0.66	357903505500	1525487	307.22	229500	240500	226000	293500	158500	226000	234622.76	35.70	0	-23830	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	115183	14.09	3.26	12	3.01	16147.00	69732.00	245000	20240402	-7.14	90200	20231023	152.22	245000	-7.14	20240402	124500	82.73	20240102	245000	-7.14	20240402	90200	152.22	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
62	20240419	120252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	231000	5000	2	2.21	315561749000	1340786	270.02	229500	240500	226500	293500	158500	226000	235364.27	35.70	0	-11983	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	116955	14.31	3.31	12	2.65	16147.00	69732.00	245000	20240402	-5.71	90200	20231023	156.10	245000	-5.71	20240402	124500	85.54	20240102	245000	-5.71	20240402	90200	156.10	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
63	20240419	110253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	237000	11000	2	4.87	216380037500	922658	185.81	229500	240500	226500	293500	158500	226000	234529.36	35.70	0	-26031	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	119993	14.68	3.40	12	1.82	16147.00	69732.00	245000	20240402	-3.27	90200	20231023	162.75	245000	-3.27	20240402	124500	90.36	20240102	245000	-3.27	20240402	90200	162.75	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
64	20240419	100252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	234500	8500	2	3.76	172660132000	735530	148.13	229500	240500	226500	293500	158500	226000	234756.93	35.70	0	-28498	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	118727	14.52	3.36	12	1.45	16147.00	69732.00	245000	20240402	-4.29	90200	20231023	159.98	245000	-4.29	20240402	124500	88.35	20240102	245000	-4.29	20240402	90200	159.98	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
65	20240419	090250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	227500	1500	2	0.66	11794061000	51634	10.40	229500	229500	226500	293500	158500	226000	228474.75	35.70	0	-5055	231666	228832	223666	220832	215666	230250	222250	2657	67500	5000	167240	500	1	50630000	115183	14.09	3.26	12	0.10	16147.00	69732.00	245000	20240402	-7.14	90200	20231023	152.22	245000	-7.14	20240402	124500	82.73	20240102	245000	-7.14	20240402	90200	152.22	20231023	1.16	N	012450	5000	2656 억	18076204	N	N	3503	N	N
66	20240418	160251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	226000	6000	2	2.73	109277441000	489804	59.91	221500	226500	218500	286000	154000	220000	223109.15	35.55	0	87061	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	114424	14.00	3.24	12	0.97	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	3503	N	N
67	20240418	150251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	225500	5500	2	2.50	96388322500	432733	52.93	221500	226500	218500	286000	154000	220000	222749.92	35.55	0	74454	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	114171	13.97	3.23	12	0.85	16147.00	69732.00	245000	20240402	-7.96	90200	20231023	150.00	245000	-7.96	20240402	124500	81.12	20240102	245000	-7.96	20240402	90200	150.00	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
68	20240418	140252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223500	3500	2	1.59	75238172500	338846	41.44	221500	225500	218500	286000	154000	220000	222048.80	35.55	0	32440	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	113158	13.84	3.21	12	0.67	16147.00	69732.00	245000	20240402	-8.78	90200	20231023	147.78	245000	-8.78	20240402	124500	79.52	20240102	245000	-8.78	20240402	90200	147.78	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
69	20240418	130252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223000	3000	2	1.36	70778506500	318878	39.00	221500	225500	218500	286000	154000	220000	221967.64	35.55	0	31734	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	112905	13.81	3.20	12	0.63	16147.00	69732.00	245000	20240402	-8.98	90200	20231023	147.23	245000	-8.98	20240402	124500	79.12	20240102	245000	-8.98	20240402	90200	147.23	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
70	20240418	120250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223500	3500	2	1.59	60145340500	271452	33.20	221500	225000	218500	286000	154000	220000	221575.13	35.55	0	15411	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	113158	13.84	3.21	12	0.54	16147.00	69732.00	245000	20240402	-8.78	90200	20231023	147.78	245000	-8.78	20240402	124500	79.52	20240102	245000	-8.78	20240402	90200	147.78	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
71	20240418	110252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	222000	2000	2	0.91	46130968500	208827	25.54	221500	224000	218500	286000	154000	220000	220909.82	35.55	0	-2129	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	112399	13.75	3.18	12	0.41	16147.00	69732.00	245000	20240402	-9.39	90200	20231023	146.12	245000	-9.39	20240402	124500	78.31	20240102	245000	-9.39	20240402	90200	146.12	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
72	20240418	100251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	222000	2000	2	0.91	33918753000	153782	18.81	221500	223500	218500	286000	154000	220000	220567.79	35.55	0	-3715	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	112399	13.75	3.18	12	0.30	16147.00	69732.00	245000	20240402	-9.39	90200	20231023	146.12	245000	-9.39	20240402	124500	78.31	20240102	245000	-9.39	20240402	90200	146.12	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
73	20240418	090251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219500	-500	5	-0.23	5578414000	25284	3.09	221500	222000	219000	286000	154000	220000	220657.83	35.55	0	-6120	234333	227166	217333	210166	200333	230750	213750	2657	66000	5000	162800	500	1	50630000	111133	13.59	3.15	12	0.05	16147.00	69732.00	245000	20240402	-10.41	90200	20231023	143.35	245000	-10.41	20240402	124500	76.31	20240102	245000	-10.41	20240402	90200	143.35	20231023	1.18	N	012450	5000	2656 억	17999241	N	N	742	N	N
74	20240417	160248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220000	9000	2	4.27	176864523000	810122	94.85	212500	224500	207500	274000	148000	211000	218321.95	35.23	0	121895	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	111386	13.62	3.15	12	1.60	16147.00	69732.00	245000	20240402	-10.20	90200	20231023	143.90	245000	-10.20	20240402	124500	76.71	20240102	245000	-10.20	20240402	90200	143.90	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	742	N	N
75	20240417	150252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	220500	9500	2	4.50	162856234000	746479	87.40	212500	224500	207500	274000	148000	211000	218170.79	35.23	0	122938	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	111639	13.66	3.16	12	1.47	16147.00	69732.00	245000	20240402	-10.00	90200	20231023	144.46	245000	-10.00	20240402	124500	77.11	20240102	245000	-10.00	20240402	90200	144.46	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
76	20240417	140251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	223000	12000	2	5.69	134629327500	619894	72.58	212500	224000	207500	274000	148000	211000	217186.33	35.23	0	123417	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	112905	13.81	3.20	12	1.22	16147.00	69732.00	245000	20240402	-8.98	90200	20231023	147.23	245000	-8.98	20240402	124500	79.12	20240102	245000	-8.98	20240402	90200	147.23	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
77	20240417	130253	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	221500	10500	2	4.98	109467441000	506630	59.32	212500	222000	207500	274000	148000	211000	216074.94	35.23	0	103195	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	112145	13.72	3.18	12	1.00	16147.00	69732.00	245000	20240402	-9.59	90200	20231023	145.57	245000	-9.59	20240402	124500	77.91	20240102	245000	-9.59	20240402	90200	145.57	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
78	20240417	120251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	8000	2	3.79	83388934500	388130	45.44	212500	220000	207500	274000	148000	211000	214853.04	35.23	0	52020	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	110880	13.56	3.14	12	0.77	16147.00	69732.00	245000	20240402	-10.61	90200	20231023	142.79	245000	-10.61	20240402	124500	75.90	20240102	245000	-10.61	20240402	90200	142.79	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
79	20240417	110252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	217500	6500	2	3.08	57126485500	267964	31.37	212500	218000	207500	274000	148000	211000	213191.36	35.23	0	28815	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	110120	13.47	3.12	12	0.53	16147.00	69732.00	245000	20240402	-11.22	90200	20231023	141.13	245000	-11.22	20240402	124500	74.70	20240102	245000	-11.22	20240402	90200	141.13	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
80	20240417	100250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	217000	6000	2	2.84	37102675000	174914	20.48	212500	217000	207500	274000	148000	211000	212122.82	35.23	0	9284	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	109867	13.44	3.11	12	0.35	16147.00	69732.00	245000	20240402	-11.43	90200	20231023	140.58	245000	-11.43	20240402	124500	74.30	20240102	245000	-11.43	20240402	90200	140.58	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
81	20240417	090251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	0	3	0.00	5194918500	24494	2.87	212500	213000	211000	274000	148000	211000	212112.74	35.23	0	-8877	226333	218666	212833	205166	199333	217750	204250	2657	63000	5000	156140	500	1	50630000	106829	13.07	3.03	12	0.05	16147.00	69732.00	245000	20240402	-13.88	90200	20231023	133.92	245000	-13.88	20240402	124500	69.48	20240102	245000	-13.88	20240402	90200	133.92	20231023	1.18	N	012450	5000	2656 억	17836399	N	N	238	N	N
82	20240416	160252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	1000	2	0.48	180481889000	846117	169.85	211000	220500	207000	273000	147000	210000	213311.81	35.20	0	9008	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	106829	13.07	3.03	12	1.67	16147.00	69732.00	245000	20240402	-13.88	90200	20231023	133.92	245000	-13.88	20240402	124500	69.48	20240102	245000	-13.88	20240402	90200	133.92	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	238	N	N
83	20240416	150250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	1500	2	0.71	169442601000	793818	159.35	211000	220500	207000	273000	147000	210000	213453.13	35.20	0	-3591	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	107082	13.10	3.03	12	1.57	16147.00	69732.00	245000	20240402	-13.67	90200	20231023	134.48	245000	-13.67	20240402	124500	69.88	20240102	245000	-13.67	20240402	90200	134.48	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
84	20240416	140249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	0	3	0.00	158114831000	739686	148.49	211000	220500	207000	273000	147000	210000	213759.89	35.20	0	-10390	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	106323	13.01	3.01	12	1.46	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
85	20240416	130250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	0	3	0.00	147229598000	687787	138.07	211000	220500	207000	273000	147000	210000	214063.35	35.20	0	-9221	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	106323	13.01	3.01	12	1.36	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
86	20240416	120252	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	1500	2	0.71	138493209000	646308	129.74	211000	220500	207000	273000	147000	210000	214284.25	35.20	0	-4720	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	107082	13.10	3.03	12	1.28	16147.00	69732.00	245000	20240402	-13.67	90200	20231023	134.48	245000	-13.67	20240402	124500	69.88	20240102	245000	-13.67	20240402	90200	134.48	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
87	20240416	110251	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	0	3	0.00	121859609000	567634	113.95	211000	220500	207000	273000	147000	210000	214680.70	35.20	0	3198	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	106323	13.01	3.01	12	1.12	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
88	20240416	100249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214500	4500	2	2.14	89019907000	411309	82.57	211000	220500	210500	273000	147000	210000	216432.25	35.20	0	12368	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	108601	13.28	3.08	12	0.81	16147.00	69732.00	245000	20240402	-12.45	90200	20231023	137.80	245000	-12.45	20240402	124500	72.29	20240102	245000	-12.45	20240402	90200	137.80	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
89	20240416	090247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	5500	2	2.62	11325845500	53096	10.66	211000	216000	210500	273000	147000	210000	213314.88	35.20	0	23734	226666	218332	214166	205832	201666	216250	203750	2657	63000	5000	155400	500	1	50630000	109108	13.35	3.09	12	0.10	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.18	N	012450	5000	2656 억	17820714	N	N	482	N	N
90	20240415	160247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	-7000	5	-3.23	105272947500	492336	104.48	221000	222500	210000	282000	152000	217000	213827.78	35.33	-1110	-87371	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	106323	13.01	3.01	12	0.97	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	482	N	N
91	20240415	150248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	-6000	5	-2.76	94278302000	440088	93.40	221000	222500	210000	282000	152000	217000	214218.46	35.33	-1110	-92146	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	106829	13.07	3.03	12	0.87	16147.00	69732.00	245000	20240402	-13.88	90200	20231023	133.92	245000	-13.88	20240402	124500	69.48	20240102	245000	-13.88	20240402	90200	133.92	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
92	20240415	140247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	-5500	5	-2.53	83692872500	389967	82.76	221000	222500	210000	282000	152000	217000	214607.93	35.33	-1110	-86943	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	107082	13.10	3.03	12	0.77	16147.00	69732.00	245000	20240402	-13.67	90200	20231023	134.48	245000	-13.67	20240402	124500	69.88	20240102	245000	-13.67	20240402	90200	134.48	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
93	20240415	130246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	-4000	5	-1.84	74755213500	347763	73.80	221000	222500	210000	282000	152000	217000	214953.19	35.33	-1110	-73311	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	107842	13.19	3.05	12	0.69	16147.00	69732.00	245000	20240402	-13.06	90200	20231023	136.14	245000	-13.06	20240402	124500	71.08	20240102	245000	-13.06	20240402	90200	136.14	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
94	20240415	120248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	-5000	5	-2.30	69843653500	324671	68.90	221000	222500	210000	282000	152000	217000	215114.37	35.33	-1110	-68608	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	107336	13.13	3.04	12	0.64	16147.00	69732.00	245000	20240402	-13.47	90200	20231023	135.03	245000	-13.47	20240402	124500	70.28	20240102	245000	-13.47	20240402	90200	135.03	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
95	20240415	110249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211500	-5500	5	-2.53	65160232000	302565	64.21	221000	222500	210000	282000	152000	217000	215352.94	35.33	-1110	-64317	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	107082	13.10	3.03	12	0.60	16147.00	69732.00	245000	20240402	-13.67	90200	20231023	134.48	245000	-13.67	20240402	124500	69.88	20240102	245000	-13.67	20240402	90200	134.48	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
96	20240415	100248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	-4000	5	-1.84	56665999000	262507	55.71	221000	222500	210000	282000	152000	217000	215859.52	35.33	-1110	-54213	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	107842	13.19	3.05	12	0.52	16147.00	69732.00	245000	20240402	-13.06	90200	20231023	136.14	245000	-13.06	20240402	124500	71.08	20240102	245000	-13.06	20240402	90200	136.14	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
97	20240415	090249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	2000	2	0.92	16694841000	75662	16.06	221000	222500	218000	282000	152000	217000	220708.90	35.33	-1110	-16027	226000	221500	217500	213000	209000	223750	215250	2657	65000	5000	160580	500	1	50630000	110880	13.56	3.14	12	0.15	16147.00	69732.00	245000	20240402	-10.61	90200	20231023	142.79	245000	-10.61	20240402	124500	75.90	20240102	245000	-10.61	20240402	90200	142.79	20231023	1.21	N	012450	5000	2656 억	17887461	N	N	598	N	N
98	20240412	160247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	217000	3000	2	1.40	100803190000	466028	88.54	216000	222000	213500	278000	150000	214000	216300.68	35.35	0	-33066	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	109867	13.44	3.11	12	0.92	16147.00	69732.00	245000	20240402	-11.43	90200	20231023	140.58	245000	-11.43	20240402	124500	74.30	20240102	245000	-11.43	20240402	90200	140.58	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	598	N	N
99	20240412	150247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	1500	2	0.70	88962696000	411324	78.14	216000	222000	213500	278000	150000	214000	216283.76	35.35	0	-54694	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	109108	13.35	3.09	12	0.81	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
100	20240412	140248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	1500	2	0.70	80854413500	373654	70.99	216000	222000	213500	278000	150000	214000	216388.47	35.35	0	-52477	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	109108	13.35	3.09	12	0.74	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
101	20240412	130246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214500	500	2	0.23	73195335000	338161	64.25	216000	222000	213500	278000	150000	214000	216451.16	35.35	0	-57853	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	108601	13.28	3.08	12	0.67	16147.00	69732.00	245000	20240402	-12.45	90200	20231023	137.80	245000	-12.45	20240402	124500	72.29	20240102	245000	-12.45	20240402	90200	137.80	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
102	20240412	120248	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	1500	2	0.70	65403412500	301813	57.34	216000	222000	213500	278000	150000	214000	216701.79	35.35	0	-49814	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	109108	13.35	3.09	12	0.60	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
103	20240412	110245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	216000	2000	2	0.93	55292777500	255134	48.47	216000	222000	213500	278000	150000	214000	216720.56	35.35	0	-53265	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	109361	13.38	3.10	12	0.50	16147.00	69732.00	245000	20240402	-11.84	90200	20231023	139.47	245000	-11.84	20240402	124500	73.49	20240102	245000	-11.84	20240402	90200	139.47	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
104	20240412	100247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215000	1000	2	0.47	44261365500	203690	38.70	216000	222000	214500	278000	150000	214000	217297.72	35.35	0	-38514	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	108855	13.32	3.08	12	0.40	16147.00	69732.00	245000	20240402	-12.24	90200	20231023	138.36	245000	-12.24	20240402	124500	72.69	20240102	245000	-12.24	20240402	90200	138.36	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
105	20240412	090247	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	5000	2	2.34	6370075500	29275	5.56	216000	219500	216000	278000	150000	214000	217594.63	35.35	0	1897	222000	218000	212500	208500	203000	220000	210500	2657	64000	5000	158360	500	1	50630000	110880	13.56	3.14	12	0.06	16147.00	69732.00	245000	20240402	-10.61	90200	20231023	142.79	245000	-10.61	20240402	124500	75.90	20240102	245000	-10.61	20240402	90200	142.79	20231023	1.22	N	012450	5000	2656 억	17897658	N	N	736	N	N
106	20240411	160244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214000	5000	2	2.39	111320802500	522472	91.99	207000	216500	207000	271500	146500	209000	213063.49	35.16	0	80707	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	108348	13.25	3.07	12	1.03	16147.00	69732.00	245000	20240402	-12.65	90200	20231023	137.25	245000	-12.65	20240402	124500	71.89	20240102	245000	-12.65	20240402	90200	137.25	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	736	N	N
107	20240411	150249	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	6500	2	3.11	97977113000	460173	81.02	207000	216500	207000	271500	146500	209000	212914.08	35.16	0	63885	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	109108	13.35	3.09	12	0.91	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
108	20240411	140250	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	215500	6500	2	3.11	88305271000	415200	73.10	207000	216500	207000	271500	146500	209000	212681.74	35.16	0	58201	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	109108	13.35	3.09	12	0.82	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
109	20240411	130243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	4000	2	1.91	67300908500	317533	55.91	207000	215000	207000	271500	146500	209000	211949.81	35.16	0	37439	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	107842	13.19	3.05	12	0.63	16147.00	69732.00	245000	20240402	-13.06	90200	20231023	136.14	245000	-13.06	20240402	124500	71.08	20240102	245000	-13.06	20240402	90200	136.14	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
110	20240411	120246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	4000	2	1.91	62363072500	294297	51.81	207000	215000	207000	271500	146500	209000	211905.73	35.16	0	33755	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	107842	13.19	3.05	12	0.58	16147.00	69732.00	245000	20240402	-13.06	90200	20231023	136.14	245000	-13.06	20240402	124500	71.08	20240102	245000	-13.06	20240402	90200	136.14	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
111	20240411	110244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214000	5000	2	2.39	55324012000	261296	46.00	207000	215000	207000	271500	146500	209000	211729.81	35.16	0	34023	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	108348	13.25	3.07	12	0.52	16147.00	69732.00	245000	20240402	-12.65	90200	20231023	137.25	245000	-12.65	20240402	124500	71.89	20240102	245000	-12.65	20240402	90200	137.25	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
112	20240411	100246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	1000	2	0.48	40564237500	191861	33.78	207000	215000	207000	271500	146500	209000	211425.78	35.16	0	15760	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	106323	13.01	3.01	12	0.38	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
113	20240411	090246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214500	5500	2	2.63	13119140000	62059	10.93	207000	215000	207000	271500	146500	209000	211399.84	35.16	0	23096	218666	213832	209666	204832	200666	211750	202750	2657	62500	5000	154660	500	1	50630000	108601	13.28	3.08	12	0.12	16147.00	69732.00	245000	20240402	-12.45	90200	20231023	137.80	245000	-12.45	20240402	124500	72.29	20240102	245000	-12.45	20240402	90200	137.80	20231023	1.23	N	012450	5000	2656 억	17803634	N	N	776	N	N
114	20240409	160242	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209000	-3000	5	-1.42	117055661500	556055	82.08	209500	214500	205500	275500	148500	212000	210514.71	35.15	0	31610	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	105817	12.94	3.00	12	1.10	16147.00	69732.00	245000	20240402	-14.69	90200	20231023	131.71	245000	-14.69	20240402	124500	67.87	20240102	245000	-14.69	20240402	90200	131.71	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	776	N	N
115	20240409	150243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210500	-1500	5	-0.71	107245953500	509250	75.17	209500	214500	205500	275500	148500	212000	210595.31	35.15	0	23134	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	106576	13.04	3.02	12	1.01	16147.00	69732.00	245000	20240402	-14.08	90200	20231023	133.37	245000	-14.08	20240402	124500	69.08	20240102	245000	-14.08	20240402	90200	133.37	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
116	20240409	140245	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	210000	-2000	5	-0.94	94405090000	447956	66.12	209500	214500	205500	275500	148500	212000	210745.77	35.15	0	12338	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	106323	13.01	3.01	12	0.88	16147.00	69732.00	245000	20240402	-14.29	90200	20231023	132.82	245000	-14.29	20240402	124500	68.67	20240102	245000	-14.29	20240402	90200	132.82	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
117	20240409	130242	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	208500	-3500	5	-1.65	85299907500	404410	59.69	209500	214500	205500	275500	148500	212000	210923.78	35.15	0	12835	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	105564	12.91	2.99	12	0.80	16147.00	69732.00	245000	20240402	-14.90	90200	20231023	131.15	245000	-14.90	20240402	124500	67.47	20240102	245000	-14.90	20240402	90200	131.15	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
118	20240409	120243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209500	-2500	5	-1.18	75649719500	358184	52.87	209500	214500	205500	275500	148500	212000	211203.05	35.15	0	11495	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	106070	12.97	3.00	12	0.71	16147.00	69732.00	245000	20240402	-14.49	90200	20231023	132.26	245000	-14.49	20240402	124500	68.27	20240102	245000	-14.49	20240402	90200	132.26	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
119	20240409	110244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	0	3	0.00	66623788500	315416	46.56	209500	214500	205500	275500	148500	212000	211224.63	35.15	0	16349	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	107336	13.13	3.04	12	0.62	16147.00	69732.00	245000	20240402	-13.47	90200	20231023	135.03	245000	-13.47	20240402	124500	70.28	20240102	245000	-13.47	20240402	90200	135.03	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
120	20240409	100242	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	0	3	0.00	47206836000	224266	33.10	209500	214500	205500	275500	148500	212000	210493.45	35.15	0	4843	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	107336	13.13	3.04	12	0.44	16147.00	69732.00	245000	20240402	-13.47	90200	20231023	135.03	245000	-13.47	20240402	124500	70.28	20240102	245000	-13.47	20240402	90200	135.03	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
121	20240409	090246	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	209500	-2500	5	-1.18	7492863000	35948	5.31	209500	211000	206000	275500	148500	212000	208415.52	35.15	0	5017	225333	218666	214333	207666	203333	217500	206500	2657	63500	5000	156880	500	1	50630000	106070	12.97	3.00	12	0.07	16147.00	69732.00	245000	20240402	-14.49	90200	20231023	132.26	245000	-14.49	20240402	124500	68.27	20240102	245000	-14.49	20240402	90200	132.26	20231023	1.19	N	012450	5000	2656 억	17797235	N	N	30	N	N
122	20240408	160243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	212000	-500	5	-0.24	142818620000	666002	48.67	212000	221000	210000	276000	149000	212500	214452.32	35.15	0	-18645	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	107336	13.13	3.04	12	1.32	16147.00	69732.00	245000	20240402	-13.47	90200	20231023	135.03	245000	-13.47	20240402	124500	70.28	20240102	245000	-13.47	20240402	90200	135.03	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	30	N	N
123	20240408	150243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213500	1000	2	0.47	130779407500	609438	44.53	212000	221000	210000	276000	149000	212500	214592.52	35.15	0	-30192	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	108095	13.22	3.06	12	1.20	16147.00	69732.00	245000	20240402	-12.86	90200	20231023	136.70	245000	-12.86	20240402	124500	71.49	20240102	245000	-12.86	20240402	90200	136.70	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
124	20240408	140243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	211000	-1500	5	-0.71	115277208000	536456	39.20	212000	221000	210500	276000	149000	212500	214889.65	35.15	0	-41302	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	106829	13.07	3.03	12	1.06	16147.00	69732.00	245000	20240402	-13.88	90200	20231023	133.92	245000	-13.88	20240402	124500	69.48	20240102	245000	-13.88	20240402	90200	133.92	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
125	20240408	130243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	214500	2000	2	0.94	102511248500	476149	34.79	212000	221000	211000	276000	149000	212500	215296.39	35.15	0	-39643	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	108601	13.28	3.08	12	0.94	16147.00	69732.00	245000	20240402	-12.45	90200	20231023	137.80	245000	-12.45	20240402	124500	72.29	20240102	245000	-12.45	20240402	90200	137.80	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
126	20240408	120243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213000	500	2	0.24	92316861000	428305	31.30	212000	221000	211000	276000	149000	212500	215544.87	35.15	0	-34659	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	107842	13.19	3.05	12	0.85	16147.00	69732.00	245000	20240402	-13.06	90200	20231023	136.14	245000	-13.06	20240402	124500	71.08	20240102	245000	-13.06	20240402	90200	136.14	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
127	20240408	110244	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	213500	1000	2	0.47	85387093000	395941	28.93	212000	221000	211000	276000	149000	212500	215661.56	35.15	0	-34588	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	108095	13.22	3.06	12	0.78	16147.00	69732.00	245000	20240402	-12.86	90200	20231023	136.70	245000	-12.86	20240402	124500	71.49	20240102	245000	-12.86	20240402	90200	136.70	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
128	20240408	100241	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	219000	6500	2	3.06	62641026000	290768	21.25	212000	219500	211000	276000	149000	212500	215439.93	35.15	0	-24230	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	110880	13.56	3.14	12	0.57	16147.00	69732.00	245000	20240402	-10.61	90200	20231023	142.79	245000	-10.61	20240402	124500	75.90	20240102	245000	-10.61	20240402	90200	142.79	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
129	20240408	090243	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	218000	5500	2	2.59	13117335000	60980	4.46	212000	219000	212000	276000	149000	212500	215138.40	35.15	0	-2694	243500	228000	219000	203500	194500	223500	199000	2657	63500	5000	157250	500	1	50630000	110373	13.50	3.13	12	0.12	16147.00	69732.00	245000	20240402	-11.02	90200	20231023	141.69	245000	-11.02	20240402	124500	75.10	20240102	245000	-11.02	20240402	90200	141.69	20231023	1.14	N	012450	5000	2656 억	17798538	N	N	32	N	N
130	20240405	160243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	212500	-23500	5	-9.96	295732881500	1347785	123.07	225500	234500	210000	306500	165500	236000	219418.94	35.31	0	-170108	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	107589	13.16	3.05	12	2.66	16147.00	69732.00	245000	20240402	-13.27	90200	20231023	135.59	245000	-13.27	20240402	124500	70.68	20240102	245000	-13.27	20240402	90200	135.59	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	32	N	N
131	20240405	150241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	213500	-22500	5	-9.53	267988481500	1217057	111.13	225500	234500	211500	306500	165500	236000	220177.98	35.31	0	-185389	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	108095	13.22	3.06	12	2.40	16147.00	69732.00	245000	20240402	-12.86	90200	20231023	136.70	245000	-12.86	20240402	124500	71.49	20240102	245000	-12.86	20240402	90200	136.70	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
132	20240405	140242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	218500	-17500	5	-7.42	216593670000	979088	89.40	225500	234500	213500	306500	165500	236000	221201.35	35.31	0	-162639	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	110627	13.53	3.13	12	1.93	16147.00	69732.00	245000	20240402	-10.82	90200	20231023	142.24	245000	-10.82	20240402	124500	75.50	20240102	245000	-10.82	20240402	90200	142.24	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
133	20240405	130241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	220000	-16000	5	-6.78	201882834500	911925	83.27	225500	234500	213500	306500	165500	236000	221361.35	35.31	0	-148988	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	111386	13.62	3.15	12	1.80	16147.00	69732.00	245000	20240402	-10.20	90200	20231023	143.90	245000	-10.20	20240402	124500	76.71	20240102	245000	-10.20	20240402	90200	143.90	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
134	20240405	120241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	220500	-15500	5	-6.57	187011894500	844150	77.08	225500	234500	213500	306500	165500	236000	221517.74	35.31	0	-140752	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	111639	13.66	3.16	12	1.67	16147.00	69732.00	245000	20240402	-10.00	90200	20231023	144.46	245000	-10.00	20240402	124500	77.11	20240102	245000	-10.00	20240402	90200	144.46	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
135	20240405	110243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	217000	-19000	5	-8.05	162219863500	730433	66.70	225500	234500	213500	306500	165500	236000	222063.95	35.31	0	-112795	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	109867	13.44	3.11	12	1.44	16147.00	69732.00	245000	20240402	-11.43	90200	20231023	140.58	245000	-11.43	20240402	124500	74.30	20240102	245000	-11.43	20240402	90200	140.58	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
136	20240405	100227	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	215500	-20500	5	-8.69	95581693000	425188	38.82	225500	234500	215500	306500	165500	236000	224766.38	35.31	0	-53257	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	109108	13.35	3.09	12	0.84	16147.00	69732.00	245000	20240402	-12.04	90200	20231023	138.91	245000	-12.04	20240402	124500	73.09	20240102	245000	-12.04	20240402	90200	138.91	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
137	20240405	090241	58	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	236000	0	3	0.00	288392000	1222	0.11	0	0	0	306500	165500	236000	0.00	35.31	0	0	249666	242832	231666	224832	213666	246250	228250	2657	70500	5000	174640	500	1	50630000	119487	14.62	3.38	12	0.00	16147.00	69732.00	245000	20240402	-3.67	90200	20231023	161.64	245000	-3.67	20240402	124500	89.56	20240102	245000	-3.67	20240402	90200	161.64	20231023	0.97	N	012450	5000	2656 억	17876652	N	N	665	N	N
138	20240404	160240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	236000	8000	2	3.51	248023503000	1081271	51.30	225000	238500	220500	296000	160000	228000	229344.52	35.32	0	6585	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	119487	14.62	3.38	12	2.14	16147.00	69732.00	245000	20240402	-3.67	90200	20231023	161.64	245000	-3.67	20240402	124500	89.56	20240102	245000	-3.67	20240402	90200	161.64	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	665	N	N
139	20240404	150239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	233000	5000	2	2.19	199072629000	873466	41.44	225000	233000	220500	296000	160000	228000	227911.11	35.32	0	-12207	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	117968	14.43	3.34	12	1.73	16147.00	69732.00	245000	20240402	-4.90	90200	20231023	158.31	245000	-4.90	20240402	124500	87.15	20240102	245000	-4.90	20240402	90200	158.31	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
140	20240404	140239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	228000	0	3	0.00	167568750000	736639	34.95	225000	233000	220500	296000	160000	228000	227477.26	35.32	0	-44590	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	115436	14.12	3.27	12	1.45	16147.00	69732.00	245000	20240402	-6.94	90200	20231023	152.77	245000	-6.94	20240402	124500	83.13	20240102	245000	-6.94	20240402	90200	152.77	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
141	20240404	130239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	224500	-3500	5	-1.54	149482860500	656314	31.14	225000	233000	220500	296000	160000	228000	227761.10	35.32	0	-42267	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	113664	13.90	3.22	12	1.30	16147.00	69732.00	245000	20240402	-8.37	90200	20231023	148.89	245000	-8.37	20240402	124500	80.32	20240102	245000	-8.37	20240402	90200	148.89	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
142	20240404	120239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	226000	-2000	5	-0.88	134296083000	589198	27.95	225000	233000	220500	296000	160000	228000	227930.28	35.32	0	-39853	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	114424	14.00	3.24	12	1.16	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
143	20240404	110239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	229000	1000	2	0.44	117788944500	516320	24.49	225000	233000	220500	296000	160000	228000	228131.74	35.32	0	-28340	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	115943	14.18	3.28	12	1.02	16147.00	69732.00	245000	20240402	-6.53	90200	20231023	153.88	245000	-6.53	20240402	124500	83.94	20240102	245000	-6.53	20240402	90200	153.88	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
144	20240404	100238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	228500	500	2	0.22	77985901000	343678	16.30	225000	231000	220500	296000	160000	228000	226914.81	35.32	0	-16437	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	115690	14.15	3.28	12	0.68	16147.00	69732.00	245000	20240402	-6.73	90200	20231023	153.33	245000	-6.73	20240402	124500	83.53	20240102	245000	-6.73	20240402	90200	153.33	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
145	20240404	090239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	226000	-2000	5	-0.88	8802325500	39137	1.86	225000	226000	223500	296000	160000	228000	224890.56	35.32	0	-4905	254000	241000	228500	215500	203000	234750	209250	2657	68000	5000	168720	500	1	50630000	114424	14.00	3.24	12	0.08	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	0.96	N	012450	5000	2656 억	17880304	N	N	490	N	N
146	20240403	160240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	228000	-13000	5	-5.39	471709065500	2089324	66.50	241000	241500	216000	313000	169000	241000	225739.39	35.99	0	-303949	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	115436	14.12	3.27	12	4.13	16147.00	69732.00	245000	20240402	-6.94	90200	20231023	152.77	245000	-6.94	20240402	124500	83.13	20240102	245000	-6.94	20240402	90200	152.77	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	490	N	N
147	20240403	150238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	226000	-15000	5	-6.22	449644177500	1992322	63.41	241000	241500	216000	313000	169000	241000	225660.04	35.99	0	-311868	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	114424	14.00	3.24	12	3.94	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
148	20240403	140237	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	226000	-15000	5	-6.22	412721433000	1829807	58.24	241000	241500	216000	313000	169000	241000	225523.36	35.99	0	-325454	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	114424	14.00	3.24	12	3.61	16147.00	69732.00	245000	20240402	-7.76	90200	20231023	150.55	245000	-7.76	20240402	124500	81.53	20240102	245000	-7.76	20240402	90200	150.55	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
149	20240403	130237	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	225000	-16000	5	-6.64	334278987500	1485478	47.28	241000	241500	216000	313000	169000	241000	224991.42	35.99	0	-273774	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	113918	13.93	3.23	12	2.93	16147.00	69732.00	245000	20240402	-8.16	90200	20231023	149.45	245000	-8.16	20240402	124500	80.72	20240102	245000	-8.16	20240402	90200	149.45	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
150	20240403	120238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	217500	-23500	5	-9.75	286062843000	1267230	40.33	241000	241500	216500	313000	169000	241000	225694.04	35.99	0	-244621	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	110120	13.47	3.12	12	2.50	16147.00	69732.00	245000	20240402	-11.22	90200	20231023	141.13	245000	-11.22	20240402	124500	74.70	20240102	245000	-11.22	20240402	90200	141.13	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
151	20240403	110238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	219000	-22000	5	-9.13	236136044500	1038264	33.05	241000	241500	219000	313000	169000	241000	227385.05	35.99	0	-205049	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	110880	13.56	3.14	12	2.05	16147.00	69732.00	245000	20240402	-10.61	90200	20231023	142.79	245000	-10.61	20240402	124500	75.90	20240102	245000	-10.61	20240402	90200	142.79	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
152	20240403	100238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	224500	-16500	5	-6.85	187637166500	820153	26.10	241000	241500	220500	313000	169000	241000	228727.81	35.99	0	-150826	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	113664	13.90	3.22	12	1.62	16147.00	69732.00	245000	20240402	-8.37	90200	20231023	148.89	245000	-8.37	20240402	124500	80.32	20240102	245000	-8.37	20240402	90200	148.89	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
153	20240403	090238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	235000	-6000	5	-2.49	31410472500	132020	4.20	241000	241500	234500	313000	169000	241000	237833.40	35.99	0	-14707	273333	257166	228833	212666	184333	265250	220750	2657	72000	5000	178340	500	1	50630000	118981	14.55	3.37	12	0.26	16147.00	69732.00	245000	20240402	-4.08	90200	20231023	160.53	245000	-4.08	20240402	124500	88.76	20240102	245000	-4.08	20240402	90200	160.53	20231023	0.95	N	012450	5000	2656 억	18220574	N	N	3879	N	N
154	20240402	160233	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	241000	32000	2	15.31	709129875500	3096250	965.47	211500	245000	200500	271500	146500	209000	228955.18	35.92	0	115766	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	122018	14.93	3.46	12	6.12	16147.00	69732.00	245000	20240402	-1.63	90200	20231023	167.18	245000	-1.63	20240402	124500	93.57	20240102	245000	-1.63	20240402	90200	167.18	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	3879	N	N
155	20240402	150237	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	235000	26000	2	12.44	598480681000	2634247	821.41	211500	244000	200500	271500	146500	209000	227192.81	35.92	0	70633	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	118981	14.55	3.37	12	5.20	16147.00	69732.00	244000	20240402	-3.69	90200	20231023	160.53	244000	-3.69	20240402	124500	88.76	20240102	244000	-3.69	20240402	90200	160.53	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
156	20240402	140239	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	229000	20000	2	9.57	299177219000	1359169	423.82	211500	229500	200500	271500	146500	209000	220118.34	35.92	0	-5826	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	115943	14.18	3.28	12	2.68	16147.00	69732.00	229500	20240402	-0.22	90200	20231023	153.88	229500	-0.22	20240402	124500	83.94	20240102	229500	-0.22	20240402	90200	153.88	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
157	20240402	130235	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	223000	14000	2	6.70	210363389500	966315	301.32	211500	228000	200500	271500	146500	209000	217697.14	35.92	0	-25684	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	112905	13.81	3.20	12	1.91	16147.00	69732.00	228000	20240402	-2.19	90200	20231023	147.23	228000	-2.19	20240402	124500	79.12	20240102	228000	-2.19	20240402	90200	147.23	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
158	20240402	120235	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	214500	5500	2	2.63	57969357500	280199	87.37	211500	214500	200500	271500	146500	209000	206885.84	35.92	0	-30207	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	108601	13.28	3.08	12	0.55	16147.00	69732.00	225000	20240327	-4.67	90200	20231023	137.80	225000	-4.67	20240327	124500	72.29	20240102	225000	-4.67	20240327	90200	137.80	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
159	20240402	110235	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	205000	-4000	5	-1.91	36599567000	178503	55.66	211500	211500	200500	271500	146500	209000	205034.55	35.92	0	-33764	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	103792	12.70	2.94	12	0.35	16147.00	69732.00	225000	20240327	-8.89	90200	20231023	127.27	225000	-8.89	20240327	124500	64.66	20240102	225000	-8.89	20240327	90200	127.27	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
160	20240402	100236	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	203000	-6000	5	-2.87	29148852500	142008	44.28	211500	211500	200500	271500	146500	209000	205260.15	35.92	0	-34725	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	102779	12.57	2.91	12	0.28	16147.00	69732.00	225000	20240327	-9.78	90200	20231023	125.06	225000	-9.78	20240327	124500	63.05	20240102	225000	-9.78	20240327	90200	125.06	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
161	20240402	090234	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	209000	0	3	0.00	4687605500	22286	6.95	211500	211500	208500	271500	146500	209000	210342.91	35.92	0	-13221	216000	212500	208500	205000	201000	214250	206750	2657	62500	5000	154660	500	1	50630000	105817	12.94	3.00	12	0.04	16147.00	69732.00	225000	20240327	-7.11	90200	20231023	131.71	225000	-7.11	20240327	124500	67.87	20240102	225000	-7.11	20240327	90200	131.71	20231023	0.94	N	012450	5000	2656 억	18185480	N	N	126	N	N
162	20240401	160233	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	209000	4500	2	2.20	66292924000	317374	69.66	207000	212000	204500	265500	143500	204500	208879.04	35.88	0	-2629	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	105817	12.94	3.00	12	0.63	16147.00	69732.00	225000	20240327	-7.11	90200	20231023	131.71	225000	-7.11	20240327	124500	67.87	20240102	225000	-7.11	20240327	90200	131.71	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	126	N	N
163	20240401	150234	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210000	5500	2	2.69	59668787500	285720	62.71	207000	212000	204500	265500	143500	204500	208836.59	35.88	0	-69	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	106323	13.01	3.01	12	0.56	16147.00	69732.00	225000	20240327	-6.67	90200	20231023	132.82	225000	-6.67	20240327	124500	68.67	20240102	225000	-6.67	20240327	90200	132.82	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
164	20240401	140234	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210000	5500	2	2.69	48076801500	230708	50.64	207000	210500	204500	265500	143500	204500	208388.12	35.88	0	-3656	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	106323	13.01	3.01	12	0.46	16147.00	69732.00	225000	20240327	-6.67	90200	20231023	132.82	225000	-6.67	20240327	124500	68.67	20240102	225000	-6.67	20240327	90200	132.82	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
165	20240401	130234	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210500	6000	2	2.93	44493281000	213611	46.89	207000	210500	204500	265500	143500	204500	208291.17	35.88	0	-1294	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	106576	13.04	3.02	12	0.42	16147.00	69732.00	225000	20240327	-6.44	90200	20231023	133.37	225000	-6.44	20240327	124500	69.08	20240102	225000	-6.44	20240327	90200	133.37	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
166	20240401	120236	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208500	4000	2	1.96	35952644500	172736	37.91	207000	210500	204500	265500	143500	204500	208136.39	35.88	0	-11266	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	105564	12.91	2.99	12	0.34	16147.00	69732.00	225000	20240327	-7.33	90200	20231023	131.15	225000	-7.33	20240327	124500	67.47	20240102	225000	-7.33	20240327	90200	131.15	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
167	20240401	110235	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	210500	6000	2	2.93	32490183500	156157	34.27	207000	210500	204500	265500	143500	204500	208061.04	35.88	0	-6623	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	106576	13.04	3.02	12	0.31	16147.00	69732.00	225000	20240327	-6.44	90200	20231023	133.37	225000	-6.44	20240327	124500	69.08	20240102	225000	-6.44	20240327	90200	133.37	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
168	20240401	100233	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	208500	4000	2	1.96	22368367500	107871	23.68	207000	210000	204500	265500	143500	204500	207362.22	35.88	0	-15213	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	105564	12.91	2.99	12	0.21	16147.00	69732.00	225000	20240327	-7.33	90200	20231023	131.15	225000	-7.33	20240327	124500	67.47	20240102	225000	-7.33	20240327	90200	131.15	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N
169	20240401	090233	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	204500	0	3	0.00	3446543000	16743	3.67	207000	207500	204500	265500	143500	204500	205849.87	35.88	0	-4623	217166	210832	207166	200832	197166	209000	199000	2657	61000	5000	151330	500	1	50630000	103538	12.66	2.93	12	0.03	16147.00	69732.00	225000	20240327	-9.11	90200	20231023	126.72	225000	-9.11	20240327	124500	64.26	20240102	225000	-9.11	20240327	90200	126.72	20231023	0.88	N	012450	5000	2656 억	18167908	N	N	1016	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History