KissMeData/047810/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	1400	2	2.71	24379934900	464767	162.36	51600	53000	51200	67000	36200	51600	52455.34	29.95	0	131286	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	51662	23.06	3.23	12	0.48	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	1810	N	N
3	20240628	150533	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	1300	2	2.52	20721792800	395665	138.22	51600	53000	51200	67000	36200	51600	52372.08	29.95	0	96012	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	51564	23.02	3.23	12	0.41	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
4	20240628	140532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	700	2	1.36	13866427800	265702	92.82	51600	52600	51200	67000	36200	51600	52187.91	29.95	0	36802	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50979	22.76	3.19	12	0.27	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
5	20240628	130532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	500	2	0.97	10918190000	209422	73.16	51600	52600	51200	67000	36200	51600	52134.89	29.95	0	13577	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50785	22.67	3.18	12	0.21	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
6	20240628	120532	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	500	2	0.97	9704667500	186131	65.02	51600	52600	51200	67000	36200	51600	52138.93	29.95	0	13546	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50785	22.67	3.18	12	0.19	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
7	20240628	110524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	700	2	1.36	8897851700	170649	59.62	51600	52600	51200	67000	36200	51600	52141.27	29.95	0	13967	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50979	22.76	3.19	12	0.18	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
8	20240628	100521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	700	2	1.36	5338055800	102666	35.87	51600	52400	51200	67000	36200	51600	51994.41	29.95	0	-770	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50979	22.76	3.19	12	0.11	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
9	20240628	090522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	0	3	0.00	509693900	9901	3.46	51600	51900	51200	67000	36200	51600	51478.95	29.95	0	-2483	52133	51866	51533	51266	50933	51700	51100	4874	15400	5000	39210	100	1	97475107	50297	22.45	3.15	12	0.01	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.03	N	047810	5000	4873 억	29197782	N	N	3307	N	N
10	20240627	160517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-400	5	-0.77	14474217500	280961	38.81	51700	51800	51200	67600	36400	52000	51515.42	29.95	0	-20890	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50297	22.45	3.15	12	0.29	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	3307	N	N
11	20240627	150524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-400	5	-0.77	13119337300	254710	35.19	51700	51800	51200	67600	36400	52000	51505.44	29.95	0	-25801	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50297	22.45	3.15	12	0.26	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
12	20240627	140520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-400	5	-0.77	11822583100	229601	31.72	51700	51800	51200	67600	36400	52000	51490.12	29.95	0	-25811	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50297	22.45	3.15	12	0.24	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
13	20240627	130521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-400	5	-0.77	11003952200	213738	29.53	51700	51800	51200	67600	36400	52000	51481.47	29.95	0	-24737	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50297	22.45	3.15	12	0.22	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
14	20240627	120523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51400	-600	5	-1.15	9813452600	190649	26.34	51700	51800	51200	67600	36400	52000	51471.76	29.95	0	-26105	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50102	22.37	3.14	12	0.20	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
15	20240627	110522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	-500	5	-0.96	8329154200	161804	22.35	51700	51800	51200	67600	36400	52000	51474.27	29.95	0	-27931	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50200	22.41	3.14	12	0.17	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
16	20240627	100521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51400	-600	5	-1.15	5932974500	115230	15.92	51700	51800	51200	67600	36400	52000	51484.60	29.95	0	-28087	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50102	22.37	3.14	12	0.12	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
17	20240627	090521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-400	5	-0.77	1498836000	29059	4.01	51700	51800	51400	67600	36400	52000	51567.41	29.95	0	-10867	54466	53232	52366	51132	50266	52800	50700	4874	15600	5000	39520	100	1	97475107	50297	22.45	3.15	12	0.03	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.01	N	047810	5000	4873 억	29189393	N	N	20	N	N
18	20240626	160520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-1500	5	-2.80	37363066700	718957	90.93	53600	53600	51500	69500	37500	53500	51968.39	30.18	0	-197543	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50687	22.63	3.17	12	0.74	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	20	N	N
19	20240626	150521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	-1700	5	-3.18	35626321700	685492	86.70	53600	53600	51500	69500	37500	53500	51971.90	30.18	0	-195334	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50492	22.54	3.16	12	0.70	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
20	20240626	140520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	-2000	5	-3.74	32142753700	618077	78.17	53600	53600	51500	69500	37500	53500	52004.45	30.18	0	-183301	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50200	22.41	3.14	12	0.63	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
21	20240626	130522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-1900	5	-3.55	26169236700	502220	63.52	53600	53600	51600	69500	37500	53500	52107.12	30.18	0	-159025	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50297	22.45	3.15	12	0.52	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
22	20240626	120520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	-1700	5	-3.18	21553851200	413108	52.25	53600	53600	51800	69500	37500	53500	52174.86	30.18	0	-111676	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50492	22.54	3.16	12	0.42	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
23	20240626	110521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51900	-1600	5	-2.99	18675362900	357633	45.23	53600	53600	51800	69500	37500	53500	52219.35	30.18	0	-96499	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50590	22.58	3.17	12	0.37	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
24	20240626	100520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-1500	5	-2.80	13887735200	265409	33.57	53600	53600	51800	69500	37500	53500	52325.79	30.18	0	-72413	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	50687	22.63	3.17	12	0.27	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
25	20240626	090520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	-1100	5	-2.06	3872245200	73461	9.29	53600	53600	52000	69500	37500	53500	52711.58	30.18	0	-15924	55833	54666	53733	52566	51633	54200	52100	4874	16000	5000	40660	100	1	97475107	51077	22.80	3.20	12	0.08	2298.00	16388.00	59500	20240528	-11.93	43600	20231031	20.18	59500	-11.93	20240528	47800	9.62	20240202	59500	-11.93	20240528	43600	20.18	20231031	0.98	N	047810	5000	4873 억	29421518	N	N	0	N	N
26	20240625	160519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	-100	5	-0.19	42172708100	784908	115.23	53800	54900	52800	69600	37600	53600	53729.94	30.22	3939	-46702	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	52149	23.28	3.26	12	0.81	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
27	20240625	150520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	-100	5	-0.19	39958379900	743514	109.15	53800	54900	52800	69600	37600	53600	53742.69	30.22	3939	-40724	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	52149	23.28	3.26	12	0.76	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
28	20240625	140519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	-200	5	-0.37	36944511700	686951	100.85	53800	54900	52800	69600	37600	53600	53780.53	30.22	3939	-35776	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	52052	23.24	3.26	12	0.70	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
29	20240625	130520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	-200	5	-0.37	35153239000	653346	95.91	53800	54900	52800	69600	37600	53600	53805.07	30.22	3939	-36711	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	52052	23.24	3.26	12	0.67	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
30	20240625	120522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	-300	5	-0.56	33603191300	624275	91.65	53800	54900	52800	69600	37600	53600	53827.70	30.22	3939	-35648	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	51954	23.19	3.25	12	0.64	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
31	20240625	110523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	200	2	0.37	30711334100	570077	83.69	53800	54900	52800	69600	37600	53600	53872.46	30.22	3939	-31392	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	52442	23.41	3.28	12	0.58	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
32	20240625	100519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	-300	5	-0.56	6624916100	124458	18.27	53800	53900	52800	69600	37600	53600	53228.88	30.22	3939	-8488	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	51954	23.19	3.25	12	0.13	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
33	20240625	090519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	-300	5	-0.56	1330853400	24832	3.65	53800	53900	53200	69600	37600	53600	53594.19	30.22	3939	-3915	55000	54300	53400	52700	51800	54650	53050	4874	16000	5000	40730	100	1	97475107	51954	23.19	3.25	12	0.03	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.98	N	047810	5000	4873 억	29456129	N	N	342	N	N
34	20240624	160517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53600	1800	2	3.47	36190321900	676415	145.66	52600	54100	52500	67300	36300	51800	53503.01	30.15	0	92256	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52247	23.32	3.27	12	0.69	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	342	N	N
35	20240624	150518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	1700	2	3.28	33872783300	633183	136.35	52600	54100	52500	67300	36300	51800	53496.04	30.15	0	84909	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52149	23.28	3.26	12	0.65	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
36	20240624	140519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	1700	2	3.28	30596984800	572004	123.17	52600	54100	52500	67300	36300	51800	53490.86	30.15	0	70349	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52149	23.28	3.26	12	0.59	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
37	20240624	130517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	1600	2	3.09	28164050600	526520	113.38	52600	54100	52500	67300	36300	51800	53490.94	30.15	0	65263	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52052	23.24	3.26	12	0.54	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
38	20240624	120518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	1600	2	3.09	25720190300	480873	103.55	52600	54100	52500	67300	36300	51800	53486.45	30.15	0	54700	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52052	23.24	3.26	12	0.49	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
39	20240624	110520	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	1700	2	3.28	23134018200	432419	93.12	52600	54100	52500	67300	36300	51800	53499.08	30.15	0	50933	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52149	23.28	3.26	12	0.44	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
40	20240624	100518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53600	1800	2	3.47	17137537700	320361	68.99	52600	54100	52500	67300	36300	51800	53494.46	30.15	0	23897	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52247	23.32	3.27	12	0.33	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
41	20240624	090518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53600	1800	2	3.47	4384068000	82365	17.74	52600	53700	52500	67300	36300	51800	53227.32	30.15	0	16621	53800	52800	52200	51200	50600	52500	50900	4874	15500	5000	39360	100	1	97475107	52247	23.32	3.27	12	0.08	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.94	N	047810	5000	4873 억	29387810	N	N	1351	N	N
42	20240621	160502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	-1000	5	-1.89	24035327000	462598	94.84	52600	53200	51600	68600	37000	52800	51957.12	30.18	0	-25910	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50492	22.54	3.16	12	0.47	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	1351	N	N
43	20240621	150501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	-1000	5	-1.89	20789766200	399978	82.00	52600	53200	51600	68600	37000	52800	51976.77	30.18	0	-15245	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50492	22.54	3.16	12	0.41	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
44	20240621	140502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	-1000	5	-1.89	17308221300	332666	68.20	52600	53200	51600	68600	37000	52800	52028.26	30.18	0	-21618	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50492	22.54	3.16	12	0.34	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
45	20240621	130503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-1200	5	-2.27	15149939600	290908	59.64	52600	53200	51600	68600	37000	52800	52077.51	30.18	0	-24275	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50297	22.45	3.15	12	0.30	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
46	20240621	120505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	-1100	5	-2.08	13423729100	257524	52.80	52600	53200	51600	68600	37000	52800	52125.49	30.18	0	-23516	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50395	22.50	3.15	12	0.26	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
47	20240621	110503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	-1100	5	-2.08	10721426300	205215	42.07	52600	53200	51600	68600	37000	52800	52244.19	30.18	0	-25203	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	50395	22.50	3.15	12	0.21	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
48	20240621	100501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	-300	5	-0.57	5835769600	111280	22.81	52600	53200	52100	68600	37000	52800	52441.43	30.18	0	50	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	51174	22.85	3.20	12	0.11	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
49	20240621	090504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	0	3	0.00	996375200	18868	3.87	52600	53200	52500	68600	37000	52800	52807.77	30.18	0	957	55066	53932	53266	52132	51466	53600	51800	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.02	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.94	N	047810	5000	4873 억	29415426	N	N	254	N	N
50	20240620	160500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-1100	5	-2.04	25808819300	486407	79.92	54000	54400	52600	70000	37800	53900	53060.47	30.17	0	-4930	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51467	22.98	3.22	12	0.50	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	254	N	N
51	20240620	150501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	-1200	5	-2.23	23907656100	450385	74.00	54000	54400	52600	70000	37800	53900	53082.67	30.17	0	-7513	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51369	22.93	3.22	12	0.46	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
52	20240620	140500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	-1000	5	-1.86	19935013300	375071	61.63	54000	54400	52600	70000	37800	53900	53149.93	30.17	0	-23742	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51564	23.02	3.23	12	0.38	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
53	20240620	130501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-1100	5	-2.04	17160555000	322632	53.01	54000	54400	52600	70000	37800	53900	53189.21	30.17	0	-36788	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51467	22.98	3.22	12	0.33	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
54	20240620	120500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	-1200	5	-2.23	14863219400	279015	45.85	54000	54400	52600	70000	37800	53900	53270.28	30.17	0	-40072	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51369	22.93	3.22	12	0.29	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
55	20240620	110502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	-1000	5	-1.86	11876147100	222352	36.54	54000	54400	52900	70000	37800	53900	53411.43	30.17	0	-41604	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	51564	23.02	3.23	12	0.23	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
56	20240620	100502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	-500	5	-0.93	6830740800	127332	20.92	54000	54400	53200	70000	37800	53900	53645.08	30.17	0	-10783	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	52052	23.24	3.26	12	0.13	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
57	20240620	090507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54200	300	2	0.56	1643417700	30388	4.99	54000	54400	53700	70000	37800	53900	54081.26	30.17	0	4686	54966	54432	53466	52932	51966	54700	53200	4874	16100	5000	40960	100	1	97475107	52832	23.59	3.31	12	0.03	2298.00	16388.00	59500	20240528	-8.91	43600	20231031	24.31	59500	-8.91	20240528	47800	13.39	20240202	59500	-8.91	20240528	43600	24.31	20231031	0.95	N	047810	5000	4873 억	29409200	N	N	7166	N	N
58	20240619	160500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53900	700	2	1.32	32293325300	604465	147.79	53400	54000	52500	69100	37300	53200	53423.85	30.16	0	17419	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52539	23.46	3.29	12	0.62	2298.00	16388.00	59500	20240528	-9.41	43600	20231031	23.62	59500	-9.41	20240528	47800	12.76	20240202	59500	-9.41	20240528	43600	23.62	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	7166	N	N
59	20240619	150457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	500	2	0.94	29224946700	547504	133.86	53400	54000	52500	69100	37300	53200	53378.53	30.16	0	1171	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52344	23.37	3.28	12	0.56	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
60	20240619	140502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	500	2	0.94	25829247900	484216	118.39	53400	54000	52500	69100	37300	53200	53342.42	30.16	0	-3296	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52344	23.37	3.28	12	0.50	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
61	20240619	130459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53600	400	2	0.75	20766688200	390006	95.35	53400	53800	52500	69100	37300	53200	53247.11	30.16	0	-10059	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52247	23.32	3.27	12	0.40	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
62	20240619	120458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53200	0	3	0.00	17327315200	325582	79.60	53400	53800	52500	69100	37300	53200	53219.52	30.16	0	-17861	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	51857	23.15	3.25	12	0.33	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
63	20240619	110500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	-200	5	-0.38	12292464400	231262	56.54	53400	53800	52500	69100	37300	53200	53153.83	30.16	0	-26457	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	51662	23.06	3.23	12	0.24	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
64	20240619	100502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53100	-100	5	-0.19	8986960700	168778	41.26	53400	53800	52500	69100	37300	53200	53247.24	30.16	0	-25268	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	51759	23.11	3.24	12	0.17	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
65	20240619	090506	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-400	5	-0.75	875533400	16511	4.04	53400	53400	52700	69100	37300	53200	53026.71	30.16	0	-6024	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	51467	22.98	3.22	12	0.02	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.96	N	047810	5000	4873 억	29394796	N	N	708	N	N
66	20240618	160456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53200	200	2	0.38	21577062500	407263	56.91	53700	53700	52500	68900	37100	53000	52980.42	30.24	0	7577	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51857	23.15	3.25	12	0.42	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	708	N	N
67	20240618	150454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	0	3	0.00	19978675600	377173	52.71	53700	53700	52500	68900	37100	53000	52969.53	30.24	0	10045	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51662	23.06	3.23	12	0.39	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
68	20240618	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-200	5	-0.38	17488752400	330110	46.13	53700	53700	52500	68900	37100	53000	52978.56	30.24	0	8035	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51467	22.98	3.22	12	0.34	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
69	20240618	130500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	0	3	0.00	16670051200	314638	43.97	53700	53700	52500	68900	37100	53000	52981.68	30.24	0	8006	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51662	23.06	3.23	12	0.32	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
70	20240618	120459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	-100	5	-0.19	15195689700	286789	40.08	53700	53700	52500	68900	37100	53000	52985.61	30.24	0	3767	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51564	23.02	3.23	12	0.29	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
71	20240618	110456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	-100	5	-0.19	13573708700	256194	35.80	53700	53700	52500	68900	37100	53000	52982.15	30.24	0	4588	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51564	23.02	3.23	12	0.26	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
72	20240618	100458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-200	5	-0.38	10201873200	192257	26.87	53700	53700	52600	68900	37100	53000	53063.73	30.24	0	-6154	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51467	22.98	3.22	12	0.20	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
73	20240618	090502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53100	100	2	0.19	2704966400	50706	7.09	53700	53700	52900	68900	37100	53000	53346.10	30.24	0	-17799	54866	53932	52466	51532	50066	54400	52000	4874	15900	5000	40280	100	1	97475107	51759	23.11	3.24	12	0.05	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.95	N	047810	5000	4873 억	29474382	N	N	21060	N	N
74	20240617	160454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	1500	2	2.91	37189411600	708996	175.68	51500	53400	51000	66900	36100	51500	52453.39	30.16	0	123918	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	51662	23.06	3.23	12	0.73	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	21060	N	N
75	20240617	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	1400	2	2.72	35031831600	668266	165.59	51500	53400	51000	66900	36100	51500	52421.99	30.16	0	125391	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	51564	23.02	3.23	12	0.69	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
76	20240617	140452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	1400	2	2.72	31601876300	603554	149.56	51500	53400	51000	66900	36100	51500	52359.65	30.16	0	120471	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	51564	23.02	3.23	12	0.62	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
77	20240617	130452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	1500	2	2.91	26678928200	510735	126.56	51500	53000	51000	66900	36100	51500	52236.34	30.16	0	107648	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	51662	23.06	3.23	12	0.52	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
78	20240617	120454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	1100	2	2.14	19967645200	383512	95.03	51500	52800	51000	66900	36100	51500	52065.24	30.16	0	54894	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	51272	22.89	3.21	12	0.39	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
79	20240617	110450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	800	2	1.55	14681008600	282894	70.10	51500	52500	51000	66900	36100	51500	51895.79	30.16	0	41482	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	50979	22.76	3.19	12	0.29	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
80	20240617	100452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	600	2	1.17	7208779000	139967	34.68	51500	52100	51000	66900	36100	51500	51503.42	30.16	0	15839	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	50785	22.67	3.18	12	0.14	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
81	20240617	090453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	-200	5	-0.39	818426000	15893	3.94	51500	51700	51300	66900	36100	51500	51496.00	30.16	0	-3309	52300	51900	51400	51000	50500	52100	51200	4874	15400	5000	39140	100	1	97475107	50005	22.32	3.13	12	0.02	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.96	N	047810	5000	4873 억	29401372	N	N	8002	N	N
82	20240614	160414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	300	2	0.59	20626264600	401502	87.04	51300	51800	50900	66500	35900	51200	51372.59	30.19	0	-5481	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50200	22.41	3.14	12	0.41	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	8002	N	N
83	20240614	150415	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	300	2	0.59	17360498600	338054	73.28	51300	51800	50900	66500	35900	51200	51354.22	30.19	0	-4920	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50200	22.41	3.14	12	0.35	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
84	20240614	140414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	400	2	0.78	14609723100	284676	61.71	51300	51800	50900	66500	35900	51200	51320.53	30.19	0	-8759	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50297	22.45	3.15	12	0.29	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
85	20240614	130415	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	300	2	0.59	12690692700	247432	53.64	51300	51800	50900	66500	35900	51200	51289.62	30.19	0	-12679	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50200	22.41	3.14	12	0.25	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
86	20240614	120418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	300	2	0.59	10379306700	202618	43.92	51300	51700	50900	66500	35900	51200	51225.99	30.19	0	-23438	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50200	22.41	3.14	12	0.21	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
87	20240614	110444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	0	3	0.00	8150727200	159228	34.52	51300	51700	50900	66500	35900	51200	51189.03	30.19	0	-22127	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	49907	22.28	3.12	12	0.16	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
88	20240614	100444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-100	5	-0.20	5675346100	110959	24.05	51300	51700	50900	66500	35900	51200	51148.14	30.19	0	-22300	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	49810	22.24	3.12	12	0.11	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
89	20240614	090447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	400	2	0.78	1123679000	21940	4.76	51300	51600	50900	66500	35900	51200	51216.00	30.19	0	-11379	52533	51866	51533	50866	50533	51700	50700	4874	15300	5000	38910	100	1	97475107	50297	22.45	3.15	12	0.02	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29429550	N	N	1181	N	N
90	20240613	160441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	0	3	0.00	23719492800	459000	184.12	51400	52200	51200	66500	35900	51200	51677.47	30.21	0	20888	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	49907	22.28	3.12	12	0.47	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	1166	N	N
91	20240613	150449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51400	200	2	0.39	19420720100	375129	150.48	51400	52200	51300	66500	35900	51200	51771.31	30.21	0	35451	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50102	22.37	3.14	12	0.38	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
92	20240613	140443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	400	2	0.78	16396649200	316385	126.91	51400	52200	51300	66500	35900	51200	51825.68	30.21	0	39503	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50297	22.45	3.15	12	0.32	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
93	20240613	130443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	500	2	0.98	14927249800	287918	115.49	51400	52200	51300	66500	35900	51200	51846.28	30.21	0	39143	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50395	22.50	3.15	12	0.30	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
94	20240613	120446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	600	2	1.17	13344183100	257290	103.21	51400	52200	51300	66500	35900	51200	51865.27	30.21	0	41271	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50492	22.54	3.16	12	0.26	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
95	20240613	110440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	600	2	1.17	10461226300	201730	80.92	51400	52200	51300	66500	35900	51200	51858.71	30.21	0	24641	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50492	22.54	3.16	12	0.21	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
96	20240613	100442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	600	2	1.17	7097239100	136713	54.84	51400	52200	51300	66500	35900	51200	51915.25	30.21	0	19624	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50492	22.54	3.16	12	0.14	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
97	20240613	090446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	400	2	0.78	771638600	14972	6.01	51400	51800	51300	66500	35900	51200	51546.89	30.21	0	1793	51733	51466	51233	50966	50733	51350	50850	4874	15300	5000	38910	100	1	97475107	50297	22.45	3.15	12	0.02	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29445180	N	N	150	N	N
98	20240612	160438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-300	5	-0.58	12653146000	247441	84.51	51300	51500	51000	66900	36100	51500	51135.78	30.22	0	-24394	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49907	22.28	3.12	12	0.25	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	150	N	N
99	20240612	150445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-400	5	-0.78	11800363800	230781	78.82	51300	51500	51000	66900	36100	51500	51132.12	30.22	0	-27145	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49810	22.24	3.12	12	0.24	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
100	20240612	140441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-400	5	-0.78	9763246000	190924	65.21	51300	51500	51000	66900	36100	51500	51136.60	30.22	0	-23684	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49810	22.24	3.12	12	0.20	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
101	20240612	130440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-400	5	-0.78	8457456800	165362	56.48	51300	51500	51000	66900	36100	51500	51144.86	30.22	0	-22549	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49810	22.24	3.12	12	0.17	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
102	20240612	120439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-400	5	-0.78	7407030900	144784	49.45	51300	51500	51000	66900	36100	51500	51158.91	30.22	0	-21619	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49810	22.24	3.12	12	0.15	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
103	20240612	110438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-400	5	-0.78	5473074800	106918	36.52	51300	51500	51000	66900	36100	51500	51189.12	30.22	0	-11658	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49810	22.24	3.12	12	0.11	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
104	20240612	100439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-300	5	-0.58	3716095300	72653	24.81	51300	51400	51000	66900	36100	51500	51147.98	30.22	0	-9682	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	49907	22.28	3.12	12	0.07	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
105	20240612	090439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51400	-100	5	-0.19	406171100	7928	2.71	51300	51400	51100	66900	36100	51500	51228.51	30.22	0	-2408	52633	52066	51733	51166	50833	51900	51000	4874	15400	5000	39140	100	1	97475107	50102	22.37	3.14	12	0.01	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	0.96	N	047810	5000	4873 억	29456666	N	N	345	N	N
106	20240610	160435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	700	2	1.36	20020595700	386916	100.86	51000	52400	50600	66600	36000	51300	51744.27	30.23	0	-13414	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50687	22.63	3.17	12	0.40	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	422	N	N
107	20240610	150440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52200	900	2	1.75	18519631200	358082	93.34	51000	52400	50600	66600	36000	51300	51719.99	30.23	0	-6529	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50882	22.72	3.19	12	0.37	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
108	20240610	140437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	1000	2	1.95	16217755900	313998	81.85	51000	52400	50600	66600	36000	51300	51650.20	30.23	0	-1264	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50979	22.76	3.19	12	0.32	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
109	20240610	130436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52200	900	2	1.75	14617794100	283323	73.86	51000	52400	50600	66600	36000	51300	51595.00	30.23	0	548	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50882	22.72	3.19	12	0.29	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
110	20240610	120437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51900	600	2	1.17	11153207000	216924	56.55	51000	52000	50600	66600	36000	51300	51415.74	30.23	0	8086	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50590	22.58	3.17	12	0.22	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
111	20240610	110439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	500	2	0.97	9456332700	184221	48.02	51000	51900	50600	66600	36000	51300	51331.61	30.23	0	4770	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50492	22.54	3.16	12	0.19	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
112	20240610	100436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	400	2	0.78	6558813100	128072	33.39	51000	51800	50600	66600	36000	51300	51211.32	30.23	0	-6686	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	50395	22.50	3.15	12	0.13	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
113	20240610	090441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	-600	5	-1.17	1611884000	31678	8.26	51000	51100	50600	66600	36000	51300	50871.65	30.23	0	-12921	52433	51866	51433	50866	50433	51800	50800	4874	15300	5000	38980	100	1	97475107	49420	22.06	3.09	12	0.03	2298.00	16388.00	59500	20240528	-14.79	43600	20231031	16.28	59500	-14.79	20240528	47800	6.07	20240202	59500	-14.79	20240528	43600	16.28	20231031	0.95	N	047810	5000	4873 억	29466845	N	N	1872	N	N
114	20240607	160450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	300	2	0.59	19491221200	379351	79.38	51300	52000	51000	66300	35700	51000	51381.00	30.21	0	-19185	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50005	22.32	3.13	12	0.39	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	1872	N	N
115	20240607	150454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	300	2	0.59	17332575400	337273	70.57	51300	52000	51000	66300	35700	51000	51390.92	30.21	0	-19996	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50005	22.32	3.13	12	0.35	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
116	20240607	140451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	100	2	0.20	14341417400	278801	58.34	51300	52000	51000	66300	35700	51000	51440.41	30.21	0	-13731	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	49810	22.24	3.12	12	0.29	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
117	20240607	130449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51400	400	2	0.78	10071685100	195330	40.87	51300	52000	51300	66300	35700	51000	51563.85	30.21	0	-12667	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50102	22.37	3.14	12	0.20	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
118	20240607	120451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	300	2	0.59	8843178500	171436	35.87	51300	52000	51300	66300	35700	51000	51584.68	30.21	0	-7815	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50005	22.32	3.13	12	0.18	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
119	20240607	110448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	600	2	1.18	7670660800	148633	31.10	51300	52000	51300	66300	35700	51000	51610.12	30.21	0	411	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50297	22.45	3.15	12	0.15	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
120	20240607	100449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	600	2	1.18	5995700900	116107	24.29	51300	52000	51300	66300	35700	51000	51642.21	30.21	0	7150	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50297	22.45	3.15	12	0.12	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
121	20240607	090448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	600	2	1.18	1884676600	36577	7.65	51300	51800	51300	66300	35700	51000	51533.58	30.21	0	13759	52400	51700	51200	50500	50000	51450	50250	4874	15300	5000	38760	100	1	97475107	50297	22.45	3.15	12	0.04	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.96	N	047810	5000	4873 억	29443647	N	N	10	N	N
122	20240605	160447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51000	-900	5	-1.73	24237793700	474195	110.91	51900	51900	50700	67400	36400	51900	51113.70	30.28	0	-99749	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49712	22.19	3.11	12	0.49	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	10	N	N
123	20240605	150444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-800	5	-1.54	21991088300	430175	100.61	51900	51900	50700	67400	36400	51900	51121.13	30.28	0	-89977	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49810	22.24	3.12	12	0.44	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
124	20240605	140446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-700	5	-1.35	19026455400	372186	87.05	51900	51900	50700	67400	36400	51900	51120.67	30.28	0	-72715	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49907	22.28	3.12	12	0.38	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
125	20240605	130448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-800	5	-1.54	16635255600	325362	76.10	51900	51900	50700	67400	36400	51900	51128.28	30.28	0	-63021	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49810	22.24	3.12	12	0.33	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
126	20240605	120446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-700	5	-1.35	15623110700	305566	71.47	51900	51900	50700	67400	36400	51900	51128.25	30.28	0	-59199	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49907	22.28	3.12	12	0.31	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
127	20240605	110448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51100	-800	5	-1.54	14282289000	279328	65.33	51900	51900	50700	67400	36400	51900	51130.69	30.28	0	-52440	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49810	22.24	3.12	12	0.29	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
128	20240605	100447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	-1000	5	-1.93	11920823900	233134	54.53	51900	51900	50700	67400	36400	51900	51132.69	30.28	0	-49529	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	49615	22.15	3.11	12	0.24	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
129	20240605	090447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-300	5	-0.58	1401688300	27106	6.34	51900	51900	51500	67400	36400	51900	51710.86	30.28	0	-16949	53233	52566	52033	51366	50833	52300	51100	4874	15500	5000	39440	100	1	97475107	50297	22.45	3.15	12	0.03	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	1.00	N	047810	5000	4873 억	29512502	N	N	0	N	N
130	20240604	160443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51900	-800	5	-1.52	21980066000	422754	70.21	52200	52700	51500	68500	36900	52700	51992.63	30.30	0	-28437	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50590	22.58	3.17	12	0.43	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
131	20240604	150444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-1100	5	-2.09	19993575800	384418	63.85	52200	52700	51500	68500	36900	52700	52009.94	30.30	0	-35597	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50297	22.45	3.15	12	0.39	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
132	20240604	140445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-700	5	-1.33	16912664300	325009	53.98	52200	52700	51500	68500	36900	52700	52037.47	30.30	0	-36447	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50687	22.63	3.17	12	0.33	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
133	20240604	130442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51900	-800	5	-1.52	15270322000	293489	48.74	52200	52700	51500	68500	36900	52700	52030.25	30.30	0	-35868	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50590	22.58	3.17	12	0.30	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
134	20240604	120442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-700	5	-1.33	14175330600	272424	45.25	52200	52700	51500	68500	36900	52700	52034.01	30.30	0	-32448	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50687	22.63	3.17	12	0.28	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
135	20240604	110439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-600	5	-1.14	12869179800	247302	41.07	52200	52700	51500	68500	36900	52700	52038.25	30.30	0	-31374	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50785	22.67	3.18	12	0.25	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
136	20240604	100441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-600	5	-1.14	8481167100	162646	27.01	52200	52700	51800	68500	36900	52700	52144.86	30.30	0	-22266	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	50785	22.67	3.18	12	0.17	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
137	20240604	090443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	-200	5	-0.38	1288558600	24695	4.10	52200	52600	52000	68500	36900	52700	52178.38	30.30	0	-10542	54300	53500	52900	52100	51500	53900	52500	4874	15800	5000	40050	100	1	97475107	51174	22.85	3.20	12	0.03	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.95	N	047810	5000	4873 억	29538315	N	N	4528	N	N
138	20240603	160437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	900	2	1.74	31512735300	595262	45.75	52400	53700	52300	67300	36300	51800	52939.50	30.29	0	-44280	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51369	22.93	3.22	12	0.61	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	4528	N	N
139	20240603	150439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	900	2	1.74	29581552200	558589	42.93	52400	53700	52300	67300	36300	51800	52957.64	30.29	0	-43272	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51369	22.93	3.22	12	0.57	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
140	20240603	140437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	700	2	1.35	27367890000	516501	39.70	52400	53700	52300	67300	36300	51800	52987.10	30.29	0	-34345	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51174	22.85	3.20	12	0.53	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
141	20240603	130438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	800	2	1.54	25338279000	477834	36.72	52400	53700	52400	67300	36300	51800	53027.37	30.29	0	-29793	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51272	22.89	3.21	12	0.49	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
142	20240603	120438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	1000	2	1.93	23422681200	441419	33.93	52400	53700	52400	67300	36300	51800	53062.25	30.29	0	-19980	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51467	22.98	3.22	12	0.45	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
143	20240603	110435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	900	2	1.74	20333228700	382769	29.42	52400	53700	52400	67300	36300	51800	53121.42	30.29	0	-8169	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51369	22.93	3.22	12	0.39	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
144	20240603	100434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	1500	2	2.90	15360545800	289135	22.22	52400	53700	52400	67300	36300	51800	53125.87	30.29	0	-1080	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51954	23.19	3.25	12	0.30	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N
145	20240603	090433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53100	1300	2	2.51	2743656700	52026	4.00	52400	53100	52400	67300	36300	51800	52736.30	30.29	0	4020	56733	54266	53033	50566	49333	53650	49950	4874	15500	5000	39360	100	1	97475107	51759	23.11	3.24	12	0.05	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	1.04	N	047810	5000	4873 억	29526055	N	N	212	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History