KissMeData/047810/price/prices-20240401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	-1900	5	-3.54	47479269600	901655	143.94	53900	54300	51500	69800	37600	53700	52662.84	29.19	0	-58643	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	50492	22.54	3.16	12	0.93	2298.00	16388.00	61000	20230425	-15.08	43600	20231031	18.81	56400	-8.16	20240105	47800	8.37	20240202	58000	-10.69	20230619	43600	18.81	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	9301	N	00	N
3	20240430	150530	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-1500	5	-2.79	39811294600	753794	120.34	53900	54300	51500	69800	37600	53700	52814.55	29.19	0	-42447	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	50882	22.72	3.19	12	0.77	2298.00	16388.00	61000	20230425	-14.43	43600	20231031	19.72	56400	-7.45	20240105	47800	9.21	20240202	58000	-10.00	20230619	43600	19.72	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
4	20240430	140531	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	-1800	5	-3.35	26023151500	488177	77.93	53900	54300	51900	69800	37600	53700	53306.79	29.19	0	-20418	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	50590	22.58	3.17	12	0.50	2298.00	16388.00	61000	20230425	-14.92	43600	20231031	19.04	56400	-7.98	20240105	47800	8.58	20240202	58000	-10.52	20230619	43600	19.04	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
5	20240430	130530	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-400	5	-0.74	17676451100	329604	52.62	53900	54300	53100	69800	37600	53700	53629.36	29.19	0	-7151	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	51954	23.19	3.25	12	0.34	2298.00	16388.00	61000	20230425	-12.62	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
6	20240430	120531	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-400	5	-0.74	15920195700	296637	47.36	53900	54300	53100	69800	37600	53700	53668.95	29.19	0	-7388	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	51954	23.19	3.25	12	0.30	2298.00	16388.00	61000	20230425	-12.62	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
7	20240430	110529	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	-200	5	-0.37	13092059200	243556	38.88	53900	54300	53300	69800	37600	53700	53753.80	29.19	0	-10270	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	52149	23.28	3.26	12	0.25	2298.00	16388.00	61000	20230425	-12.30	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
8	20240430	100528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	100	2	0.19	9674535200	179743	28.69	53900	54300	53300	69800	37600	53700	53824.27	29.19	0	-8170	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	52442	23.41	3.28	12	0.18	2298.00	16388.00	61000	20230425	-11.80	43600	20231031	23.39	56400	-4.61	20240105	47800	12.55	20240202	58000	-7.24	20230619	43600	23.39	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
9	20240430	090537	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-400	5	-0.74	2277422600	42453	6.78	53900	53900	53300	69800	37600	53700	53645.73	29.19	0	-21288	54500	54100	53300	52900	52100	54300	53100	4874	16100	5000	40810	100	1	97475107	51954	23.19	3.25	12	0.04	2298.00	16388.00	61000	20230425	-12.62	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.97	N	047810	5000	4873 억		28456373	N	N	3686	N	00	N
10	20240429	160518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	900	2	1.70	33335277600	623388	147.50	52900	53700	52500	68600	37000	52800	53471.96	28.98	0	194279	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52344	23.37	3.28	12	0.64	2298.00	16388.00	61000	20230425	-11.97	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	3686	N	00	N
11	20240429	150529	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	900	2	1.70	30252305300	565929	133.90	52900	53700	52500	68600	37000	52800	53456.02	28.98	0	171469	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52344	23.37	3.28	12	0.58	2298.00	16388.00	61000	20230425	-11.97	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
12	20240429	140510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	800	2	1.52	26242796700	491171	116.21	52900	53700	52500	68600	37000	52800	53429.06	28.98	0	131678	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52247	23.32	3.27	12	0.50	2298.00	16388.00	61000	20230425	-12.13	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
13	20240429	130528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	800	2	1.52	23946075200	448280	106.07	52900	53700	52500	68600	37000	52800	53417.69	28.98	0	116732	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52247	23.32	3.27	12	0.46	2298.00	16388.00	61000	20230425	-12.13	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
14	20240429	120528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	800	2	1.52	22390165600	419222	99.19	52900	53700	52500	68600	37000	52800	53408.87	28.98	0	109340	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52247	23.32	3.27	12	0.43	2298.00	16388.00	61000	20230425	-12.13	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
15	20240429	110515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	600	2	1.14	17485922200	327592	77.51	52900	53700	52500	68600	37000	52800	53377.15	28.98	0	68058	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52052	23.24	3.26	12	0.34	2298.00	16388.00	61000	20230425	-12.46	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
16	20240429	100528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	700	2	1.33	14211396800	266200	62.98	52900	53700	52500	68600	37000	52800	53386.19	28.98	0	69665	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	52149	23.28	3.26	12	0.27	2298.00	16388.00	61000	20230425	-12.30	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
17	20240429	090528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	200	2	0.38	2155494900	40670	9.62	52900	53500	52500	68600	37000	52800	52999.68	28.98	0	-5983	53333	53066	52533	52266	51733	53200	52400	4874	15800	5000	40120	100	1	97475107	51662	23.06	3.23	12	0.04	2298.00	16388.00	61000	20230425	-13.11	43600	20231031	21.56	56400	-6.03	20240105	47800	10.88	20240202	58000	-8.62	20230619	43600	21.56	20231031	0.98	N	047810	5000	4873 억		28252831	N	N	62	N	00	N
18	20240426	160526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	300	2	0.57	22024595000	419724	71.28	52300	52800	52000	68200	36800	52500	52471.88	28.91	0	-147	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	51467	22.98	3.22	12	0.43	2298.00	16388.00	61000	20230425	-13.44	43600	20231031	21.10	56400	-6.38	20240105	47800	10.46	20240202	58700	-10.05	20230426	43600	21.10	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	62	N	00	N
19	20240426	150526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	200	2	0.38	18692549300	356558	60.55	52300	52800	52000	68200	36800	52500	52424.98	28.91	0	-7491	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	51369	22.93	3.22	12	0.37	2298.00	16388.00	61000	20230425	-13.61	43600	20231031	20.87	56400	-6.56	20240105	47800	10.25	20240202	58700	-10.22	20230426	43600	20.87	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
20	20240426	140524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	100	2	0.19	15139654700	288993	49.08	52300	52800	52000	68200	36800	52500	52387.60	28.91	0	-232	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	51272	22.89	3.21	12	0.30	2298.00	16388.00	61000	20230425	-13.77	43600	20231031	20.64	56400	-6.74	20240105	47800	10.04	20240202	58700	-10.39	20230426	43600	20.64	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
21	20240426	130524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	0	3	0.00	12136240300	231801	39.37	52300	52800	52000	68200	36800	52500	52356.26	28.91	0	8097	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	51174	22.85	3.20	12	0.24	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	58700	-10.56	20230426	43600	20.41	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
22	20240426	120525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	100	2	0.19	10207832900	195133	33.14	52300	52800	52000	68200	36800	52500	52312.14	28.91	0	14516	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	51272	22.89	3.21	12	0.20	2298.00	16388.00	61000	20230425	-13.77	43600	20231031	20.64	56400	-6.74	20240105	47800	10.04	20240202	58700	-10.39	20230426	43600	20.64	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
23	20240426	110524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-300	5	-0.57	7984879500	152805	25.95	52300	52800	52000	68200	36800	52500	52255.29	28.91	0	8738	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	50882	22.72	3.19	12	0.16	2298.00	16388.00	61000	20230425	-14.43	43600	20231031	19.72	56400	-7.45	20240105	47800	9.21	20240202	58700	-11.07	20230426	43600	19.72	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
24	20240426	100524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-400	5	-0.76	5701419800	109058	18.52	52300	52800	52000	68200	36800	52500	52278.70	28.91	0	1697	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	50785	22.67	3.18	12	0.11	2298.00	16388.00	61000	20230425	-14.59	43600	20231031	19.50	56400	-7.62	20240105	47800	9.00	20240202	58700	-11.24	20230426	43600	19.50	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
25	20240426	090527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-300	5	-0.57	1644905000	31408	5.33	52300	52800	52100	68200	36800	52500	52372.00	28.91	0	-1925	53833	53166	52633	51966	51433	52900	51700	4874	15700	5000	39900	100	1	97475107	50882	22.72	3.19	12	0.03	2298.00	16388.00	61000	20230425	-14.43	43600	20231031	19.72	56400	-7.45	20240105	47800	9.21	20240202	58700	-11.07	20230426	43600	19.72	20231031	1.02	N	047810	5000	4873 억		28178380	N	N	672	N	00	N
26	20240425	160521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-100	5	-0.19	30822420100	585074	75.48	52600	53300	52100	68300	36900	52600	52682.12	28.81	0	19534	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51174	22.85	3.20	12	0.60	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	43600	20.41	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	672	N	00	N
27	20240425	150526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-100	5	-0.19	28816366400	546835	70.55	52600	53300	52100	68300	36900	52600	52696.67	28.81	0	13680	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51174	22.85	3.20	12	0.56	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	43600	20.41	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
28	20240425	140522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	0	3	0.00	26761264900	507759	65.51	52600	53300	52100	68300	36900	52600	52704.69	28.81	0	16456	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51272	22.89	3.21	12	0.52	2298.00	16388.00	61000	20230425	-13.77	43600	20231031	20.64	56400	-6.74	20240105	47800	10.04	20240202	61000	-13.77	20230425	43600	20.64	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
29	20240425	130525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-100	5	-0.19	23880256800	453054	58.45	52600	53300	52100	68300	36900	52600	52709.55	28.81	0	21008	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51174	22.85	3.20	12	0.46	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	43600	20.41	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
30	20240425	120521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52400	-200	5	-0.38	22312755100	423197	54.60	52600	53300	52100	68300	36900	52600	52724.32	28.81	0	21550	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51077	22.80	3.20	12	0.43	2298.00	16388.00	61000	20230425	-14.10	43600	20231031	20.18	56400	-7.09	20240105	47800	9.62	20240202	61000	-14.10	20230425	43600	20.18	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
31	20240425	110523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-100	5	-0.19	19287966000	365494	47.15	52600	53300	52100	68300	36900	52600	52772.40	28.81	0	34409	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51174	22.85	3.20	12	0.37	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	43600	20.41	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
32	20240425	100522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	300	2	0.57	14992928300	283809	36.62	52600	53300	52100	68300	36900	52600	52827.66	28.81	0	28009	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	51564	23.02	3.23	12	0.29	2298.00	16388.00	61000	20230425	-13.28	43600	20231031	21.33	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	43600	21.33	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
33	20240425	090525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52300	-300	5	-0.57	1875340600	35773	4.62	52600	52600	52100	68300	36900	52600	52422.55	28.81	0	-9449	54200	53400	52100	51300	50000	53800	51700	4874	15700	5000	39970	100	1	97475107	50979	22.76	3.19	12	0.04	2298.00	16388.00	61000	20230425	-14.26	43600	20231031	19.95	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	43600	19.95	20231031	1.05	N	047810	5000	4873 억		28081642	N	N	1549	N	00	N
34	20240424	160521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	1300	2	2.53	39992968300	770356	101.65	51300	52900	50800	66600	36000	51300	51913.53	28.57	0	122824	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	51272	22.89	3.21	12	0.79	2298.00	16388.00	61000	20230425	-13.77	43600	20231031	20.64	56400	-6.74	20240105	47800	10.04	20240202	61000	-13.77	20230425	43600	20.64	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	1549	N	00	N
35	20240424	150521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	1200	2	2.34	36637819000	706478	93.22	51300	52900	50800	66600	36000	51300	51859.84	28.57	0	106380	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	51174	22.85	3.20	12	0.72	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	43600	20.41	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
36	20240424	140520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	800	2	1.56	22502404300	437004	57.67	51300	52200	50800	66600	36000	51300	51492.46	28.57	0	63479	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	50785	22.67	3.18	12	0.45	2298.00	16388.00	61000	20230425	-14.59	43600	20231031	19.50	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	43600	19.50	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
37	20240424	130526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51500	200	2	0.39	14678262700	286080	37.75	51300	51800	50800	66600	36000	51300	51308.25	28.57	0	-17955	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	50200	22.41	3.14	12	0.29	2298.00	16388.00	61000	20230425	-15.57	43600	20231031	18.12	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	43600	18.12	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
38	20240424	120522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51600	300	2	0.58	12488342600	243574	32.14	51300	51800	50800	66600	36000	51300	51271.24	28.57	0	-13859	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	50297	22.45	3.15	12	0.25	2298.00	16388.00	61000	20230425	-15.41	43600	20231031	18.35	56400	-8.51	20240105	47800	7.95	20240202	61000	-15.41	20230425	43600	18.35	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
39	20240424	110520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	0	3	0.00	7916562900	154905	20.44	51300	51400	50800	66600	36000	51300	51105.88	28.57	0	-26281	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	50005	22.32	3.13	12	0.16	2298.00	16388.00	61000	20230425	-15.90	43600	20231031	17.66	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	43600	17.66	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
40	20240424	100519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51200	-100	5	-0.19	5713340600	111841	14.76	51300	51400	50800	66600	36000	51300	51084.43	28.57	0	-18256	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	49907	22.28	3.12	12	0.11	2298.00	16388.00	61000	20230425	-16.07	43600	20231031	17.43	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	43600	17.43	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
41	20240424	090522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51100	-200	5	-0.39	1279703200	25027	3.30	51300	51400	50900	66600	36000	51300	51132.68	28.57	0	-6114	53000	52150	51050	50200	49100	52575	50625	4874	15300	5000	38980	100	1	97475107	49810	22.24	3.12	12	0.03	2298.00	16388.00	61000	20230425	-16.23	43600	20231031	17.20	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	43600	17.20	20231031	1.06	N	047810	5000	4873 억		27850563	N	N	6631	N	00	N
42	20240423	160504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	1200	2	2.40	38609916650	754919	194.62	49950	51900	49950	65100	35100	50100	51144.27	28.37	8550	96700	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	50005	22.32	3.13	12	0.77	2298.00	16388.00	61000	20230425	-15.90	43600	20231031	17.66	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	43600	17.66	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	6631	N	00	N
43	20240423	150519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51200	1100	2	2.20	36074864050	705467	181.87	49950	51900	49950	65100	35100	50100	51136.15	28.37	8550	91681	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	49907	22.28	3.12	12	0.72	2298.00	16388.00	61000	20230425	-16.07	43600	20231031	17.43	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	43600	17.43	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
44	20240423	140520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	1200	2	2.40	31986452350	625619	161.28	49950	51900	49950	65100	35100	50100	51127.69	28.37	8550	96564	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	50005	22.32	3.13	12	0.64	2298.00	16388.00	61000	20230425	-15.90	43600	20231031	17.66	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	43600	17.66	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
45	20240423	130517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51500	1400	2	2.79	28873235150	565072	145.67	49950	51900	49950	65100	35100	50100	51096.56	28.37	8550	91065	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	50200	22.41	3.14	12	0.58	2298.00	16388.00	61000	20230425	-15.57	43600	20231031	18.12	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	43600	18.12	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
46	20240423	120518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51400	1300	2	2.59	24952561550	488861	126.03	49950	51900	49950	65100	35100	50100	51042.24	28.37	8550	76184	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	50102	22.37	3.14	12	0.50	2298.00	16388.00	61000	20230425	-15.74	43600	20231031	17.89	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	43600	17.89	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
47	20240423	110517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51100	1000	2	2.00	22005749250	431420	111.22	49950	51900	49950	65100	35100	50100	51007.72	28.37	8550	77367	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	49810	22.24	3.12	12	0.44	2298.00	16388.00	61000	20230425	-16.23	43600	20231031	17.20	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	43600	17.20	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
48	20240423	100518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	700	2	1.40	7974187050	157830	40.69	49950	50900	49950	65100	35100	50100	50523.90	28.37	8550	13213	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	49517	22.11	3.10	12	0.16	2298.00	16388.00	61000	20230425	-16.72	43600	20231031	16.51	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	43600	16.51	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
49	20240423	090518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50400	300	2	0.60	824785950	16453	4.24	49950	50400	49950	65100	35100	50100	50129.82	28.37	8550	149	50666	50382	49816	49532	48966	50525	49675	4874	15000	5000	38070	100	1	97475107	49127	21.93	3.08	12	0.02	2298.00	16388.00	61000	20230425	-17.38	43600	20231031	15.60	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43600	15.60	20231031	1.06	N	047810	5000	4873 억		27651091	N	N	254	N	00	N
50	20240422	160518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50100	900	2	1.83	18795455600	378680	88.37	49600	50100	49250	63900	34450	49200	49633.95	28.29	0	52444	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	100	1	97475107	48835	21.80	3.06	12	0.39	2298.00	16388.00	61000	20230425	-17.87	43600	20231031	14.91	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43600	14.91	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	254	N	00	N
51	20240422	150516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50100	900	2	1.83	16728728900	337378	78.73	49600	50100	49250	63900	34450	49200	49584.80	28.29	0	37676	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	100	1	97475107	48835	21.80	3.06	12	0.35	2298.00	16388.00	61000	20230425	-17.87	43600	20231031	14.91	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43600	14.91	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
52	20240422	140516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49750	550	2	1.12	13239579200	267340	62.39	49600	49900	49250	63900	34450	49200	49523.66	28.29	0	17245	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48494	21.65	3.04	12	0.27	2298.00	16388.00	61000	20230425	-18.44	43600	20231031	14.11	56400	-11.79	20240105	47800	4.08	20240202	61000	-18.44	20230425	43600	14.11	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
53	20240422	130515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49550	350	2	0.71	10827062650	218800	51.06	49600	49750	49250	63900	34450	49200	49484.14	28.29	0	14988	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48299	21.56	3.02	12	0.22	2298.00	16388.00	61000	20230425	-18.77	43600	20231031	13.65	56400	-12.15	20240105	47800	3.66	20240202	61000	-18.77	20230425	43600	13.65	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
54	20240422	120515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49400	200	2	0.41	9251759700	186969	43.63	49600	49750	49250	63900	34450	49200	49483.21	28.29	0	22423	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48153	21.50	3.01	12	0.19	2298.00	16388.00	61000	20230425	-19.02	43600	20231031	13.30	56400	-12.41	20240105	47800	3.35	20240202	61000	-19.02	20230425	43600	13.30	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
55	20240422	110515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49600	400	2	0.81	7842841450	158496	36.99	49600	49750	49250	63900	34450	49200	49483.32	28.29	0	25191	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48348	21.58	3.03	12	0.16	2298.00	16388.00	61000	20230425	-18.69	43600	20231031	13.76	56400	-12.06	20240105	47800	3.77	20240202	61000	-18.69	20230425	43600	13.76	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
56	20240422	100516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	250	2	0.51	6212398150	125532	29.29	49600	49750	49250	63900	34450	49200	49489.11	28.29	0	25219	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48201	21.52	3.02	12	0.13	2298.00	16388.00	61000	20230425	-18.93	43600	20231031	13.42	56400	-12.32	20240105	47800	3.45	20240202	61000	-18.93	20230425	43600	13.42	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
57	20240422	090515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49300	100	2	0.20	1379704750	27871	6.50	49600	49600	49250	63900	34450	49200	49505.83	28.29	0	10084	49933	49566	49033	48666	48133	49750	48850	4874	14700	5000	37390	50	1	97475107	48055	21.45	3.01	12	0.03	2298.00	16388.00	61000	20230425	-19.18	43600	20231031	13.07	56400	-12.59	20240105	47800	3.14	20240202	61000	-19.18	20230425	43600	13.07	20231031	1.05	N	047810	5000	4873 억		27574512	N	N	957	N	00	N
58	20240419	160454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49200	150	2	0.31	20785058450	425209	110.16	49050	49400	48500	63700	34350	49050	48881.72	28.28	0	-38369	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47958	21.41	3.00	12	0.44	2298.00	16388.00	61000	20230425	-19.34	43600	20231031	12.84	56400	-12.77	20240105	47800	2.93	20240202	61000	-19.34	20230425	43600	12.84	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	957	N	00	N
59	20240419	150458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	100	2	0.20	18939881450	387704	100.44	49050	49400	48500	63700	34350	49050	48851.34	28.28	0	-45981	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47909	21.39	3.00	12	0.40	2298.00	16388.00	61000	20230425	-19.43	43600	20231031	12.73	56400	-12.85	20240105	47800	2.82	20240202	61000	-19.43	20230425	43600	12.73	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
60	20240419	140453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	-200	5	-0.41	16286438550	333617	86.43	49050	49400	48500	63700	34350	49050	48817.70	28.28	0	-48621	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47617	21.26	2.98	12	0.34	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
61	20240419	130455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48700	-350	5	-0.71	14892336300	305058	79.03	49050	49400	48500	63700	34350	49050	48817.97	28.28	0	-47870	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47470	21.19	2.97	12	0.31	2298.00	16388.00	61000	20230425	-20.16	43600	20231031	11.70	56400	-13.65	20240105	47800	1.88	20240202	61000	-20.16	20230425	43600	11.70	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
62	20240419	120453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48550	-500	5	-1.02	13464392900	275686	71.42	49050	49400	48500	63700	34350	49050	48839.52	28.28	0	-42660	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47324	21.13	2.96	12	0.28	2298.00	16388.00	61000	20230425	-20.41	43600	20231031	11.35	56400	-13.92	20240105	47800	1.57	20240202	61000	-20.41	20230425	43600	11.35	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
63	20240419	110457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	-200	5	-0.41	10196104800	208703	54.07	49050	49400	48500	63700	34350	49050	48854.52	28.28	0	-39722	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47617	21.26	2.98	12	0.21	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
64	20240419	100456	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48800	-250	5	-0.51	6623520300	135413	35.08	49050	49400	48550	63700	34350	49050	48913.37	28.28	0	-24646	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47568	21.24	2.98	12	0.14	2298.00	16388.00	61000	20230425	-20.00	43600	20231031	11.93	56400	-13.48	20240105	47800	2.09	20240202	61000	-20.00	20230425	43600	11.93	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
65	20240419	090452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49050	0	3	0.00	1010644450	20687	5.36	49050	49050	48600	63700	34350	49050	48853.12	28.28	0	-8509	50416	49732	49016	48332	47616	50075	48675	4874	14650	5000	37270	50	1	97475107	47812	21.34	2.99	12	0.02	2298.00	16388.00	61000	20230425	-19.59	43600	20231031	12.50	56400	-13.03	20240105	47800	2.62	20240202	61000	-19.59	20230425	43600	12.50	20231031	1.04	N	047810	5000	4873 억		27565616	N	N	11273	N	00	N
66	20240418	160451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49050	500	2	1.03	18927584750	384750	123.70	48600	49700	48300	63100	34000	48550	49195.31	28.21	0	63175	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	47812	21.34	2.99	12	0.39	2298.00	16388.00	61000	20230425	-19.59	43600	20231031	12.50	56400	-13.03	20240105	47800	2.62	20240202	61000	-19.59	20230425	43600	12.50	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	11273	N	00	N
67	20240418	150452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	700	2	1.44	16507758000	335475	107.86	48600	49700	48300	63100	34000	48550	49207.61	28.21	0	67267	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	48006	21.43	3.01	12	0.34	2298.00	16388.00	61000	20230425	-19.26	43600	20231031	12.96	56400	-12.68	20240105	47800	3.03	20240202	61000	-19.26	20230425	43600	12.96	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
68	20240418	140455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	800	2	1.65	13702980800	278549	89.56	48600	49700	48300	63100	34000	48550	49194.73	28.21	0	54692	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	48104	21.48	3.01	12	0.29	2298.00	16388.00	61000	20230425	-19.10	43600	20231031	13.19	56400	-12.50	20240105	47800	3.24	20240202	61000	-19.10	20230425	43600	13.19	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
69	20240418	130453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	900	2	1.85	11759598350	239180	76.90	48600	49700	48300	63100	34000	48550	49166.96	28.21	0	47653	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	48201	21.52	3.02	12	0.25	2298.00	16388.00	61000	20230425	-18.93	43600	20231031	13.42	56400	-12.32	20240105	47800	3.45	20240202	61000	-18.93	20230425	43600	13.42	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
70	20240418	120452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	800	2	1.65	8872739500	180872	58.15	48600	49500	48300	63100	34000	48550	49056.05	28.21	0	30864	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	48104	21.48	3.01	12	0.19	2298.00	16388.00	61000	20230425	-19.10	43600	20231031	13.19	56400	-12.50	20240105	47800	3.24	20240202	61000	-19.10	20230425	43600	13.19	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
71	20240418	110453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	550	2	1.13	6238145000	127487	40.99	48600	49300	48300	63100	34000	48550	48932.37	28.21	0	14868	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	47860	21.37	3.00	12	0.13	2298.00	16388.00	61000	20230425	-19.51	43600	20231031	12.61	56400	-12.94	20240105	47800	2.72	20240202	61000	-19.51	20230425	43600	12.61	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
72	20240418	100454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	700	2	1.44	4539371200	92906	29.87	48600	49300	48300	63100	34000	48550	48860.66	28.21	0	4771	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	48006	21.43	3.01	12	0.10	2298.00	16388.00	61000	20230425	-19.26	43600	20231031	12.96	56400	-12.68	20240105	47800	3.03	20240202	61000	-19.26	20230425	43600	12.96	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
73	20240418	090452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48500	-50	5	-0.10	779231950	16046	5.16	48600	48900	48300	63100	34000	48550	48562.58	28.21	0	-4897	49816	49182	48866	48232	47916	49025	48075	4874	14550	5000	36890	50	1	97475107	47275	21.11	2.96	12	0.02	2298.00	16388.00	61000	20230425	-20.49	43600	20231031	11.24	56400	-14.01	20240105	47800	1.46	20240202	61000	-20.49	20230425	43600	11.24	20231031	1.04	N	047810	5000	4873 억		27498381	N	N	1806	N	00	N
74	20240417	160447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48550	-200	5	-0.41	15030509700	307213	44.22	48850	49500	48550	63300	34150	48750	48926.35	28.17	0	-69981	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47324	21.13	2.96	12	0.32	2298.00	16388.00	61000	20230425	-20.41	43600	20231031	11.35	56400	-13.92	20240105	47800	1.57	20240202	61000	-20.41	20230425	43600	11.35	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	1806	N	00	N
75	20240417	150456	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48750	0	3	0.00	12808327050	261511	37.64	48850	49500	48650	63300	34150	48750	48978.18	28.17	0	-51176	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47519	21.21	2.97	12	0.27	2298.00	16388.00	61000	20230425	-20.08	43600	20231031	11.81	56400	-13.56	20240105	47800	1.99	20240202	61000	-20.08	20230425	43600	11.81	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
76	20240417	140452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48950	200	2	0.41	11074340050	226073	32.54	48850	49500	48650	63300	34150	48750	48985.71	28.17	0	-41693	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47714	21.30	2.99	12	0.23	2298.00	16388.00	61000	20230425	-19.75	43600	20231031	12.27	56400	-13.21	20240105	47800	2.41	20240202	61000	-19.75	20230425	43600	12.27	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
77	20240417	130455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48800	50	2	0.10	9358306650	190995	27.49	48850	49500	48650	63300	34150	48750	48997.69	28.17	0	-36327	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47568	21.24	2.98	12	0.20	2298.00	16388.00	61000	20230425	-20.00	43600	20231031	11.93	56400	-13.48	20240105	47800	2.09	20240202	61000	-20.00	20230425	43600	11.93	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
78	20240417	120454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48900	150	2	0.31	7996723900	163102	23.48	48850	49500	48650	63300	34150	48750	49029.02	28.17	0	-28632	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47665	21.28	2.98	12	0.17	2298.00	16388.00	61000	20230425	-19.84	43600	20231031	12.16	56400	-13.30	20240105	47800	2.30	20240202	61000	-19.84	20230425	43600	12.16	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
79	20240417	110457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48950	200	2	0.41	6722811650	136998	19.72	48850	49500	48650	63300	34150	48750	49072.40	28.17	0	-21663	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47714	21.30	2.99	12	0.14	2298.00	16388.00	61000	20230425	-19.75	43600	20231031	12.27	56400	-13.21	20240105	47800	2.41	20240202	61000	-19.75	20230425	43600	12.27	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
80	20240417	100452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49400	650	2	1.33	4617146950	94036	13.53	48850	49500	48650	63300	34150	48750	49099.88	28.17	0	-9525	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	48153	21.50	3.01	12	0.10	2298.00	16388.00	61000	20230425	-19.02	43600	20231031	13.30	56400	-12.41	20240105	47800	3.35	20240202	61000	-19.02	20230425	43600	13.30	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
81	20240417	090450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	100	2	0.21	785263400	16011	2.30	48850	49350	48800	63300	34150	48750	49045.72	28.17	0	-5367	51983	50366	49483	47866	46983	49925	47425	4874	14550	5000	37050	50	1	97475107	47617	21.26	2.98	12	0.02	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.05	N	047810	5000	4873 억		27458108	N	N	506	N	00	N
82	20240416	160454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48750	-1150	5	-2.30	34403538900	692997	96.41	49950	51100	48600	64800	34950	49900	49645.23	28.27	0	-114092	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	47519	21.21	2.97	12	0.71	2298.00	16388.00	61000	20230425	-20.08	43600	20231031	11.81	56400	-13.56	20240105	47800	1.99	20240202	61000	-20.08	20230425	43600	11.81	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	506	N	00	N
83	20240416	150451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	-1050	5	-2.10	32161875300	647079	90.02	49950	51100	48600	64800	34950	49900	49702.94	28.27	0	-97645	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	47617	21.26	2.98	12	0.66	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
84	20240416	140450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48800	-1100	5	-2.20	29861534200	599870	83.45	49950	51100	48700	64800	34950	49900	49779.86	28.27	0	-71490	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	47568	21.24	2.98	12	0.62	2298.00	16388.00	61000	20230425	-20.00	43600	20231031	11.93	56400	-13.48	20240105	47800	2.09	20240202	61000	-20.00	20230425	43600	11.93	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
85	20240416	130452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48800	-1100	5	-2.20	28150737550	564820	78.58	49950	51100	48700	64800	34950	49900	49840.11	28.27	0	-54375	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	47568	21.24	2.98	12	0.58	2298.00	16388.00	61000	20230425	-20.00	43600	20231031	11.93	56400	-13.48	20240105	47800	2.09	20240202	61000	-20.00	20230425	43600	11.93	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
86	20240416	120454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49000	-900	5	-1.80	24411532800	488309	67.93	49950	51100	48900	64800	34950	49900	49992.12	28.27	0	-30093	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	47763	21.32	2.99	12	0.50	2298.00	16388.00	61000	20230425	-19.67	43600	20231031	12.39	56400	-13.12	20240105	47800	2.51	20240202	61000	-19.67	20230425	43600	12.39	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
87	20240416	110452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49400	-500	5	-1.00	20050755200	399510	55.58	49950	51100	49100	64800	34950	49900	50188.91	28.27	0	-17440	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	48153	21.50	3.01	12	0.41	2298.00	16388.00	61000	20230425	-19.02	43600	20231031	13.30	56400	-12.41	20240105	47800	3.35	20240202	61000	-19.02	20230425	43600	13.30	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
88	20240416	100445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49950	50	2	0.10	14556354550	288460	40.13	49950	51100	49700	64800	34950	49900	50463.77	28.27	0	-7427	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	50	1	97475107	48689	21.74	3.05	12	0.30	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
89	20240416	090446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50000	100	2	0.20	1756702550	35151	4.89	49950	50300	49700	64800	34950	49900	49977.55	28.27	0	-4906	52066	50982	49516	48432	46966	51525	48975	4874	14900	5000	37920	100	1	97475107	48738	21.76	3.05	12	0.04	2298.00	16388.00	61000	20230425	-18.03	43600	20231031	14.68	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	43600	14.68	20231031	1.04	N	047810	5000	4873 억		27556600	N	N	2	N	00	N
90	20240415	160445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49900	1300	2	2.67	35391821700	714163	173.63	48550	50600	48050	63100	34050	48600	49557.23	28.23	-2280	30021	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48640	21.71	3.04	12	0.73	2298.00	16388.00	61000	20230425	-18.20	43600	20231031	14.45	56400	-11.52	20240105	47800	4.39	20240202	61000	-18.20	20230425	43600	14.45	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	2	N	00	N
91	20240415	150449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49850	1250	2	2.57	32513751700	656529	159.61	48550	50600	48050	63100	34050	48600	49524.32	28.23	-2280	23463	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48591	21.69	3.04	12	0.67	2298.00	16388.00	61000	20230425	-18.28	43600	20231031	14.33	56400	-11.61	20240105	47800	4.29	20240202	61000	-18.28	20230425	43600	14.33	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
92	20240415	140443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49700	1100	2	2.26	29700434850	600056	145.88	48550	50600	48050	63100	34050	48600	49496.76	28.23	-2280	26596	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48445	21.63	3.03	12	0.62	2298.00	16388.00	61000	20230425	-18.52	43600	20231031	13.99	56400	-11.88	20240105	47800	3.97	20240202	61000	-18.52	20230425	43600	13.99	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
93	20240415	130441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49950	1350	2	2.78	27649677150	558842	135.86	48550	50600	48050	63100	34050	48600	49477.42	28.23	-2280	23547	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48689	21.74	3.05	12	0.57	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
94	20240415	120447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49800	1200	2	2.47	23400205350	474027	115.24	48550	50600	48050	63100	34050	48600	49365.41	28.23	-2280	6179	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48543	21.67	3.04	12	0.49	2298.00	16388.00	61000	20230425	-18.36	43600	20231031	14.22	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	43600	14.22	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
95	20240415	110446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49600	1000	2	2.06	14966706600	305444	74.26	48550	50600	48050	63100	34050	48600	49000.41	28.23	-2280	-7362	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	48348	21.58	3.03	12	0.31	2298.00	16388.00	61000	20230425	-18.69	43600	20231031	13.76	56400	-12.06	20240105	47800	3.77	20240202	61000	-18.69	20230425	43600	13.76	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
96	20240415	100446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48200	-400	5	-0.82	5651478750	116718	28.38	48550	49000	48050	63100	34050	48600	48419.27	28.23	-2280	6949	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	46983	20.97	2.94	12	0.12	2298.00	16388.00	61000	20230425	-20.98	43600	20231031	10.55	56400	-14.54	20240105	47800	0.84	20240202	61000	-20.98	20230425	43600	10.55	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
97	20240415	090447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48900	300	2	0.62	1437981050	29500	7.17	48550	49000	48500	63100	34050	48600	48747.29	28.23	-2280	7489	49933	49266	48933	48266	47933	49100	48100	4874	14500	5000	36930	50	1	97475107	47665	21.28	2.98	12	0.03	2298.00	16388.00	61000	20230425	-19.84	43600	20231031	12.16	56400	-13.30	20240105	47800	2.30	20240202	61000	-19.84	20230425	43600	12.16	20231031	1.03	N	047810	5000	4873 억		27518643	N	N	207	N	00	N
98	20240412	160445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48600	-1050	5	-2.11	19954392600	408294	107.23	49400	49600	48600	64500	34800	49650	48873.36	28.25	0	-100464	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47373	21.15	2.97	12	0.42	2298.00	16388.00	61000	20230425	-20.33	43600	20231031	11.47	56400	-13.83	20240105	47800	1.67	20240202	61000	-20.33	20230425	43600	11.47	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	207	N	00	N
99	20240412	150446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48650	-1000	5	-2.01	17813427250	364274	95.67	49400	49600	48600	64500	34800	49650	48901.17	28.25	0	-89455	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47422	21.17	2.97	12	0.37	2298.00	16388.00	61000	20230425	-20.25	43600	20231031	11.58	56400	-13.74	20240105	47800	1.78	20240202	61000	-20.25	20230425	43600	11.58	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
100	20240412	140445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48700	-950	5	-1.91	15728043400	321437	84.42	49400	49600	48600	64500	34800	49650	48930.40	28.25	0	-76974	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47470	21.19	2.97	12	0.33	2298.00	16388.00	61000	20230425	-20.16	43600	20231031	11.70	56400	-13.65	20240105	47800	1.88	20240202	61000	-20.16	20230425	43600	11.70	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
101	20240412	130440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48700	-950	5	-1.91	13432888950	274290	72.04	49400	49600	48700	64500	34800	49650	48973.30	28.25	0	-65035	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47470	21.19	2.97	12	0.28	2298.00	16388.00	61000	20230425	-20.16	43600	20231031	11.70	56400	-13.65	20240105	47800	1.88	20240202	61000	-20.16	20230425	43600	11.70	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
102	20240412	120444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	-800	5	-1.61	10094110050	205856	54.06	49400	49600	48800	64500	34800	49650	49034.81	28.25	0	-50773	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47617	21.26	2.98	12	0.21	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
103	20240412	110441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49000	-650	5	-1.31	7915167200	161339	42.37	49400	49600	48800	64500	34800	49650	49059.22	28.25	0	-39598	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47763	21.32	2.99	12	0.17	2298.00	16388.00	61000	20230425	-19.67	43600	20231031	12.39	56400	-13.12	20240105	47800	2.51	20240202	61000	-19.67	20230425	43600	12.39	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
104	20240412	100442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48950	-700	5	-1.41	5945084200	121093	31.80	49400	49600	48800	64500	34800	49650	49095.18	28.25	0	-31716	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	47714	21.30	2.99	12	0.12	2298.00	16388.00	61000	20230425	-19.75	43600	20231031	12.27	56400	-13.21	20240105	47800	2.41	20240202	61000	-19.75	20230425	43600	12.27	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
105	20240412	090442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	-200	5	-0.40	872938400	17703	4.65	49400	49600	49050	64500	34800	49650	49310.16	28.25	0	-4531	50416	50032	49266	48882	48116	50225	49075	4874	14850	5000	37730	50	1	97475107	48201	21.52	3.02	12	0.02	2298.00	16388.00	61000	20230425	-18.93	43600	20231031	13.42	56400	-12.32	20240105	47800	3.45	20240202	61000	-18.93	20230425	43600	13.42	20231031	1.03	N	047810	5000	4873 억		27539406	N	N	1494	N	00	N
106	20240411	160438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49650	200	2	0.40	18647137950	379863	106.16	49000	49650	48500	64200	34650	49450	49087.52	28.26	0	-30937	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	48396	21.61	3.03	12	0.39	2298.00	16388.00	61000	20230425	-18.61	43600	20231031	13.88	56400	-11.97	20240105	47800	3.87	20240202	61000	-18.61	20230425	43600	13.88	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1494	N	00	N
107	20240411	150445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	-100	5	-0.20	14797918200	302257	84.47	49000	49500	48500	64200	34650	49450	48958.06	28.26	0	-22568	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	48104	21.48	3.01	12	0.31	2298.00	16388.00	61000	20230425	-19.10	43600	20231031	13.19	56400	-12.50	20240105	47800	3.24	20240202	61000	-19.10	20230425	43600	13.19	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
108	20240411	140443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	-100	5	-0.20	13359923350	273129	76.33	49000	49450	48500	64200	34650	49450	48914.32	28.26	0	-22086	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	48104	21.48	3.01	12	0.28	2298.00	16388.00	61000	20230425	-19.10	43600	20231031	13.19	56400	-12.50	20240105	47800	3.24	20240202	61000	-19.10	20230425	43600	13.19	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
109	20240411	130436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	-350	5	-0.71	11707559300	239593	66.96	49000	49300	48500	64200	34650	49450	48864.35	28.26	0	-24535	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	47860	21.37	3.00	12	0.25	2298.00	16388.00	61000	20230425	-19.51	43600	20231031	12.61	56400	-12.94	20240105	47800	2.72	20240202	61000	-19.51	20230425	43600	12.61	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
110	20240411	120442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48950	-500	5	-1.01	10436969250	213679	59.71	49000	49300	48500	64200	34650	49450	48844.13	28.26	0	-25270	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	47714	21.30	2.99	12	0.22	2298.00	16388.00	61000	20230425	-19.75	43600	20231031	12.27	56400	-13.21	20240105	47800	2.41	20240202	61000	-19.75	20230425	43600	12.27	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
111	20240411	110438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	-350	5	-0.71	8475223550	173602	48.51	49000	49300	48500	64200	34650	49450	48819.83	28.26	0	-13407	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	47860	21.37	3.00	12	0.18	2298.00	16388.00	61000	20230425	-19.51	43600	20231031	12.61	56400	-12.94	20240105	47800	2.72	20240202	61000	-19.51	20230425	43600	12.61	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
112	20240411	100443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48850	-600	5	-1.21	6036199800	123786	34.59	49000	49300	48500	64200	34650	49450	48763.15	28.26	0	-14736	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	47617	21.26	2.98	12	0.13	2298.00	16388.00	61000	20230425	-19.92	43600	20231031	12.04	56400	-13.39	20240105	47800	2.20	20240202	61000	-19.92	20230425	43600	12.04	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
113	20240411	090440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48950	-500	5	-1.01	863909200	17617	4.92	49000	49300	48900	64200	34650	49450	49038.24	28.26	0	-1831	50683	50066	49583	48966	48483	50375	49275	4874	14750	5000	37580	50	1	97475107	47714	21.30	2.99	12	0.02	2298.00	16388.00	61000	20230425	-19.75	43600	20231031	12.27	56400	-13.21	20240105	47800	2.41	20240202	61000	-19.75	20230425	43600	12.27	20231031	1.03	N	047810	5000	4873 억		27547593	N	N	1617	N	00	N
114	20240409	160434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	350	2	0.71	17622447650	356064	65.58	49100	50200	49100	63800	34400	49100	49492.45	28.28	0	-25886	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48201	21.52	3.02	12	0.37	2298.00	16388.00	61000	20230425	-18.93	43600	20231031	13.42	56400	-12.32	20240105	47800	3.45	20240202	61000	-18.93	20230425	43600	13.42	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	1617	N	00	N
115	20240409	150436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49200	100	2	0.20	15570841100	314514	57.93	49100	50200	49100	63800	34400	49100	49507.63	28.28	0	-21062	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	47958	21.41	3.00	12	0.32	2298.00	16388.00	61000	20230425	-19.34	43600	20231031	12.84	56400	-12.77	20240105	47800	2.93	20240202	61000	-19.34	20230425	43600	12.84	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
116	20240409	140439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	150	2	0.31	12472249650	251517	46.33	49100	50200	49100	63800	34400	49100	49588.10	28.28	0	-11956	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48006	21.43	3.01	12	0.26	2298.00	16388.00	61000	20230425	-19.26	43600	20231031	12.96	56400	-12.68	20240105	47800	3.03	20240202	61000	-19.26	20230425	43600	12.96	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
117	20240409	130434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	250	2	0.51	10291720900	207306	38.18	49100	50200	49100	63800	34400	49100	49645.08	28.28	0	-5527	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48104	21.48	3.01	12	0.21	2298.00	16388.00	61000	20230425	-19.10	43600	20231031	13.19	56400	-12.50	20240105	47800	3.24	20240202	61000	-19.10	20230425	43600	13.19	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
118	20240409	120437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49300	200	2	0.41	9094075500	183031	33.71	49100	50200	49100	63800	34400	49100	49685.99	28.28	0	-2933	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48055	21.45	3.01	12	0.19	2298.00	16388.00	61000	20230425	-19.18	43600	20231031	13.07	56400	-12.59	20240105	47800	3.14	20240202	61000	-19.18	20230425	43600	13.07	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
119	20240409	110435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49650	550	2	1.12	7207907900	144922	26.69	49100	50200	49100	63800	34400	49100	49736.47	28.28	0	2522	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48396	21.61	3.03	12	0.15	2298.00	16388.00	61000	20230425	-18.61	43600	20231031	13.88	56400	-11.97	20240105	47800	3.87	20240202	61000	-18.61	20230425	43600	13.88	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
120	20240409	100433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50000	900	2	1.83	4607218850	92851	17.10	49100	50100	49100	63800	34400	49100	49619.50	28.28	0	12083	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	100	1	97475107	48738	21.76	3.05	12	0.10	2298.00	16388.00	61000	20230425	-18.03	43600	20231031	14.68	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	43600	14.68	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
121	20240409	090440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49400	300	2	0.61	599103700	12152	2.24	49100	49500	49100	63800	34400	49100	49300.86	28.28	0	3837	50633	49866	49433	48666	48233	49650	48450	4874	14700	5000	37310	50	1	97475107	48153	21.50	3.01	12	0.01	2298.00	16388.00	61000	20230425	-19.02	43600	20231031	13.30	56400	-12.41	20240105	47800	3.35	20240202	61000	-19.02	20230425	43600	13.30	20231031	1.03	N	047810	5000	4873 억		27563897	N	N	10	N	00	N
122	20240408	160430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	-850	5	-1.70	26642594350	539405	130.52	49950	50200	49000	64900	35000	49950	49392.92	28.40	0	-164461	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	47860	21.37	3.00	12	0.55	2298.00	16388.00	61000	20230425	-19.51	43600	20231031	12.61	56400	-12.94	20240105	47800	2.72	20240202	61000	-19.51	20230425	43600	12.61	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	10	N	00	N
123	20240408	150436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49200	-750	5	-1.50	24069259650	487018	117.85	49950	50200	49000	64900	35000	49950	49421.56	28.40	0	-164596	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	47958	21.41	3.00	12	0.50	2298.00	16388.00	61000	20230425	-19.34	43600	20231031	12.84	56400	-12.77	20240105	47800	2.93	20240202	61000	-19.34	20230425	43600	12.84	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
124	20240408	140437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49050	-900	5	-1.80	20972560400	423926	102.58	49950	50200	49050	64900	35000	49950	49472.07	28.40	0	-150942	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	47812	21.34	2.99	12	0.43	2298.00	16388.00	61000	20230425	-19.59	43600	20231031	12.50	56400	-13.03	20240105	47800	2.62	20240202	61000	-19.59	20230425	43600	12.50	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
125	20240408	130434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49300	-650	5	-1.30	15845278150	319586	77.33	49950	50200	49300	64900	35000	49950	49580.49	28.40	0	-124837	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	48055	21.45	3.01	12	0.33	2298.00	16388.00	61000	20230425	-19.18	43600	20231031	13.07	56400	-12.59	20240105	47800	3.14	20240202	61000	-19.18	20230425	43600	13.07	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
126	20240408	120436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49300	-650	5	-1.30	14043456050	283068	68.50	49950	50200	49300	64900	35000	49950	49611.44	28.40	0	-107684	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	48055	21.45	3.01	12	0.29	2298.00	16388.00	61000	20230425	-19.18	43600	20231031	13.07	56400	-12.59	20240105	47800	3.14	20240202	61000	-19.18	20230425	43600	13.07	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
127	20240408	110437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49500	-450	5	-0.90	11447553450	230541	55.79	49950	50200	49400	64900	35000	49950	49655.01	28.40	0	-94512	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	48250	21.54	3.02	12	0.24	2298.00	16388.00	61000	20230425	-18.85	43600	20231031	13.53	56400	-12.23	20240105	47800	3.56	20240202	61000	-18.85	20230425	43600	13.53	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
128	20240408	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49800	-150	5	-0.30	5835018050	117217	28.36	49950	50200	49550	64900	35000	49950	49779.43	28.40	0	-46104	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	48543	21.67	3.04	12	0.12	2298.00	16388.00	61000	20230425	-18.36	43600	20231031	14.22	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	43600	14.22	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
129	20240408	090436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49800	-150	5	-0.30	1337653250	26775	6.48	49950	50200	49800	64900	35000	49950	49959.08	28.40	0	-5768	50650	50300	50050	49700	49450	50175	49575	4874	14950	5000	37960	50	1	97475107	48543	21.67	3.04	12	0.03	2298.00	16388.00	61000	20230425	-18.36	43600	20231031	14.22	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	43600	14.22	20231031	1.01	N	047810	5000	4873 억		27682324	N	N	1113	N	00	N
130	20240405	160436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-650	5	-1.28	20418629850	408477	101.77	50100	50400	49800	65700	35500	50600	49987.39	28.52	0	-127223	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	50	1	97475107	48689	21.74	3.05	12	0.42	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1113	N	00	N
131	20240405	150432	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-600	5	-1.19	18145732050	362985	90.43	50100	50400	49800	65700	35500	50600	49990.22	28.52	0	-125089	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	100	1	97475107	48738	21.76	3.05	12	0.37	2298.00	16388.00	61000	20230425	-18.03	43600	20231031	14.68	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	43600	14.68	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
132	20240405	140431	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-650	5	-1.28	16289077350	325852	81.18	50100	50400	49800	65700	35500	50600	49989.09	28.52	0	-116971	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	50	1	97475107	48689	21.74	3.05	12	0.33	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
133	20240405	130431	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-600	5	-1.19	15119850550	302454	75.35	50100	50400	49800	65700	35500	50600	49990.47	28.52	0	-109384	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	100	1	97475107	48738	21.76	3.05	12	0.31	2298.00	16388.00	61000	20230425	-18.03	43600	20231031	14.68	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	43600	14.68	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
134	20240405	120432	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-650	5	-1.28	13508086450	270247	67.33	50100	50400	49800	65700	35500	50600	49984.10	28.52	0	-107217	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	50	1	97475107	48689	21.74	3.05	12	0.28	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
135	20240405	110435	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49900	-700	5	-1.38	11828684200	236591	58.94	50100	50400	49800	65700	35500	50600	49996.21	28.52	0	-97112	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	50	1	97475107	48640	21.71	3.04	12	0.24	2298.00	16388.00	61000	20230425	-18.20	43600	20231031	14.45	56400	-11.52	20240105	47800	4.39	20240202	61000	-18.20	20230425	43600	14.45	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
136	20240405	100400	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-650	5	-1.28	7544674050	150806	37.57	50100	50400	49800	65700	35500	50600	50028.80	28.52	0	-64158	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	50	1	97475107	48689	21.74	3.05	12	0.15	2298.00	16388.00	61000	20230425	-18.11	43600	20231031	14.56	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43600	14.56	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
137	20240405	090429	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-600	5	-1.19	1191135900	23808	5.93	50100	50200	49950	65700	35500	50600	50029.64	28.52	0	-5544	51266	50932	50466	50132	49666	50700	49900	4874	15100	5000	38450	100	1	97475107	48738	21.76	3.05	12	0.02	2298.00	16388.00	61000	20230425	-18.03	43600	20231031	14.68	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	43600	14.68	20231031	0.99	N	047810	5000	4873 억		27796548	N	N	1123	N	00	N
138	20240404	160428	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	300	2	0.60	19882358300	394774	41.43	50700	50800	50000	65300	35300	50300	50363.69	28.54	0	-44512	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	49322	22.02	3.09	12	0.40	2298.00	16388.00	61000	20230425	-17.05	43600	20231031	16.06	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	43600	16.06	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1123	N	00	N
139	20240404	150427	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	200	2	0.40	16178892300	321678	33.76	50700	50700	50000	65300	35300	50300	50295.30	28.54	0	-56465	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	49225	21.98	3.08	12	0.33	2298.00	16388.00	61000	20230425	-17.21	43600	20231031	15.83	56400	-10.46	20240105	47800	5.65	20240202	61000	-17.21	20230425	43600	15.83	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
140	20240404	140428	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	13461407800	267774	28.10	50700	50700	50000	65300	35300	50300	50271.52	28.54	0	-61985	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.27	2298.00	16388.00	61000	20230425	-17.54	43600	20231031	15.37	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43600	15.37	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
141	20240404	130424	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	11201242900	222746	23.38	50700	50700	50000	65300	35300	50300	50287.06	28.54	0	-49888	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.23	2298.00	16388.00	61000	20230425	-17.54	43600	20231031	15.37	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43600	15.37	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
142	20240404	120426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	-100	5	-0.20	9600998700	190909	20.04	50700	50700	50000	65300	35300	50300	50290.97	28.54	0	-43197	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	48933	21.85	3.06	12	0.20	2298.00	16388.00	61000	20230425	-17.70	43600	20231031	15.14	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	43600	15.14	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
143	20240404	110426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	-100	5	-0.20	8242331000	163856	17.20	50700	50700	50000	65300	35300	50300	50302.28	28.54	0	-37340	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	48933	21.85	3.06	12	0.17	2298.00	16388.00	61000	20230425	-17.70	43600	20231031	15.14	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	43600	15.14	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
144	20240404	100426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	5030202200	100063	10.50	50700	50700	50000	65300	35300	50300	50270.34	28.54	0	-32107	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.10	2298.00	16388.00	61000	20230425	-17.54	43600	20231031	15.37	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43600	15.37	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
145	20240404	090426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	-200	5	-0.40	1395179500	27765	2.91	50700	50700	50000	65300	35300	50300	50249.53	28.54	0	-9989	52666	51482	50716	49532	48766	51100	49150	4874	15000	5000	38220	100	1	97475107	48835	21.80	3.06	12	0.03	2298.00	16388.00	61000	20230425	-17.87	43600	20231031	14.91	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43600	14.91	20231031	0.98	N	047810	5000	4873 억		27818117	N	N	1101	N	00	N
146	20240403	160427	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	-2000	5	-3.82	47917677100	948801	175.44	51800	51900	49950	67900	36700	52300	50502.58	28.82	0	-415898	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	49030	21.89	3.07	12	0.97	2298.00	16388.00	61000	20230425	-17.54	43600	20231031	15.37	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43600	15.37	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	1101	N	00	N
147	20240403	150424	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	-1900	5	-3.63	44942010400	889664	164.51	51800	51900	49950	67900	36700	52300	50514.49	28.82	0	-405321	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	49127	21.93	3.08	12	0.91	2298.00	16388.00	61000	20230425	-17.38	43600	20231031	15.60	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43600	15.60	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
148	20240403	140422	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	-1900	5	-3.63	42374370900	838751	155.09	51800	51900	49950	67900	36700	52300	50519.51	28.82	0	-393016	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	49127	21.93	3.08	12	0.86	2298.00	16388.00	61000	20230425	-17.38	43600	20231031	15.60	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43600	15.60	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
149	20240403	130423	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	-2000	5	-3.82	38302847200	758101	140.18	51800	51900	49950	67900	36700	52300	50523.30	28.82	0	-361523	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	49030	21.89	3.07	12	0.78	2298.00	16388.00	61000	20230425	-17.54	43600	20231031	15.37	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43600	15.37	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
150	20240403	120424	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	-2100	5	-4.02	35255498100	697347	128.94	51800	51900	49950	67900	36700	52300	50555.08	28.82	0	-333121	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	48933	21.85	3.06	12	0.72	2298.00	16388.00	61000	20230425	-17.70	43600	20231031	15.14	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	43600	15.14	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
151	20240403	110423	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	-2200	5	-4.21	29651158600	585382	108.24	51800	51900	50000	67900	36700	52300	50650.95	28.82	0	-283960	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	48835	21.80	3.06	12	0.60	2298.00	16388.00	61000	20230425	-17.87	43600	20231031	14.91	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43600	14.91	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
152	20240403	100424	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	-1900	5	-3.63	19574220800	384858	71.16	51800	51900	50300	67900	36700	52300	50858.61	28.82	0	-159247	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	49127	21.93	3.08	12	0.39	2298.00	16388.00	61000	20230425	-17.38	43600	20231031	15.60	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43600	15.60	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
153	20240403	090425	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	-900	5	-1.72	2962370200	57484	10.63	51800	51900	51300	67900	36700	52300	51525.62	28.82	0	-33081	53166	52732	52066	51632	50966	52950	51850	4874	15600	5000	39740	100	1	97475107	50102	22.37	3.14	12	0.06	2298.00	16388.00	61000	20230425	-15.74	43600	20231031	17.89	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	43600	17.89	20231031	0.99	N	047810	5000	4873 억		28087655	N	N	9687	N	00	N
154	20240402	160415	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	200	2	0.38	27925069500	536985	118.69	52100	52500	51400	67700	36500	52100	52002.16	28.75	0	34600	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50979	22.76	3.19	12	0.55	2298.00	16388.00	61000	20230425	-14.26	43600	20231031	19.95	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	43600	19.95	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	9687	N	00	N
155	20240402	150422	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	0	3	0.00	25288953200	486529	107.53	52100	52500	51400	67700	36500	52100	51978.26	28.75	0	28346	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50785	22.67	3.18	12	0.50	2298.00	16388.00	61000	20230425	-14.59	43600	20231031	19.50	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	43600	19.50	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
156	20240402	140424	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	200	2	0.38	20018059900	385451	85.19	52100	52500	51400	67700	36500	52100	51934.04	28.75	0	8248	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50979	22.76	3.19	12	0.40	2298.00	16388.00	61000	20230425	-14.26	43600	20231031	19.95	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	43600	19.95	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
157	20240402	130418	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	200	2	0.38	16622639300	320248	70.78	52100	52500	51400	67700	36500	52100	51905.40	28.75	0	19477	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50979	22.76	3.19	12	0.33	2298.00	16388.00	61000	20230425	-14.26	43600	20231031	19.95	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	43600	19.95	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
158	20240402	120417	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	0	3	0.00	11126471400	215072	47.54	52100	52300	51400	67700	36500	52100	51733.36	28.75	0	996	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50785	22.67	3.18	12	0.22	2298.00	16388.00	61000	20230425	-14.59	43600	20231031	19.50	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	43600	19.50	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
159	20240402	110418	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51700	-400	5	-0.77	9219369200	178310	39.41	52100	52300	51400	67700	36500	52100	51703.71	28.75	0	-7188	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50395	22.50	3.15	12	0.18	2298.00	16388.00	61000	20230425	-15.25	43600	20231031	18.58	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	43600	18.58	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
160	20240402	100418	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51700	-400	5	-0.77	6750875400	130576	28.86	52100	52300	51400	67700	36500	52100	51700.12	28.75	0	-23589	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50395	22.50	3.15	12	0.13	2298.00	16388.00	61000	20230425	-15.25	43600	20231031	18.58	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	43600	18.58	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
161	20240402	090417	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51800	-300	5	-0.58	1845140700	35524	7.85	52100	52300	51600	67700	36500	52100	51939.77	28.75	0	-15911	52900	52500	52000	51600	51100	52250	51350	4874	15600	5000	39590	100	1	97475107	50492	22.54	3.16	12	0.04	2298.00	16388.00	61000	20230425	-15.08	43600	20231031	18.81	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	43600	18.81	20231031	0.99	N	047810	5000	4873 억		28022314	N	N	47	N	00	N
162	20240401	160416	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	600	2	1.17	23454842300	450198	49.94	52200	52400	51500	66900	36100	51500	52098.95	28.69	0	47780	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50785	22.67	3.18	12	0.46	2298.00	16388.00	61000	20230425	-14.59	43250	20230327	20.46	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	43600	19.50	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	47	N	00	N
163	20240401	150417	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	600	2	1.17	21649056200	415543	46.09	52200	52400	51500	66900	36100	51500	52098.24	28.69	0	32211	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50785	22.67	3.18	12	0.43	2298.00	16388.00	61000	20230425	-14.59	43250	20230327	20.46	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	43600	19.50	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
164	20240401	140415	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	800	2	1.55	19524532100	374799	41.57	52200	52400	51500	66900	36100	51500	52093.34	28.69	0	20632	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50979	22.76	3.19	12	0.38	2298.00	16388.00	61000	20230425	-14.26	43250	20230327	20.92	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	43600	19.95	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
165	20240401	130415	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	700	2	1.36	17430882600	334707	37.13	52200	52400	51500	66900	36100	51500	52078.04	28.69	0	12537	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50882	22.72	3.19	12	0.34	2298.00	16388.00	61000	20230425	-14.43	43250	20230327	20.69	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	43600	19.72	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
166	20240401	120418	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	500	2	0.97	15247907200	292868	32.49	52200	52400	51500	66900	36100	51500	52064.10	28.69	0	3960	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50687	22.63	3.17	12	0.30	2298.00	16388.00	61000	20230425	-14.75	43250	20230327	20.23	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	43600	19.27	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
167	20240401	110416	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	700	2	1.36	13841604000	265887	29.49	52200	52400	51500	66900	36100	51500	52058.22	28.69	0	1288	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50882	22.72	3.19	12	0.27	2298.00	16388.00	61000	20230425	-14.43	43250	20230327	20.69	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	43600	19.72	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
168	20240401	100415	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	700	2	1.36	9445723800	181669	20.15	52200	52400	51500	66900	36100	51500	51994.15	28.69	0	-22069	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50882	22.72	3.19	12	0.19	2298.00	16388.00	61000	20230425	-14.43	43250	20230327	20.69	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	43600	19.72	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N
169	20240401	090415	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51700	200	2	0.39	2365356100	45595	5.06	52200	52200	51600	66900	36100	51500	51877.55	28.69	0	-21298	53033	52266	51433	50666	49833	52650	51050	4874	15400	5000	39140	100	1	97475107	50395	22.50	3.15	12	0.05	2298.00	16388.00	61000	20230425	-15.25	43250	20230327	19.54	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	43600	18.58	20231031	0.99	N	047810	5000	4873 억		27969504	N	N	1927	N	00	N