KissMeData/204320/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

85 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	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	20240731	160949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	600	2	1.56	6509911700	167745	73.73	38650	39250	38450	49900	26900	38400	38808.14	27.44	31617	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18313	13.51	0.82	12	0.36	2887.00	47505.00	50000	20230725	-22.00	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.83	N	204320	1000	469 억	12884006	N	N	943	N	N
3	20240731	151003	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39050	650	2	1.69	5714594350	147366	64.77	38650	39250	38450	49900	26900	38400	38778.29	27.44	29944	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18337	13.53	0.82	12	0.31	2887.00	47505.00	50000	20230725	-21.90	31350	20240419	24.56	50000	-21.90	20240605	31350	24.56	20240419	50000	-21.90	20240605	31350	24.56	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
4	20240731	141002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	150	2	0.39	4329897800	111775	49.13	38650	39250	38450	49900	26900	38400	38737.68	27.44	28795	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18102	13.35	0.81	12	0.24	2887.00	47505.00	50000	20230725	-22.90	31350	20240419	22.97	50000	-22.90	20240605	31350	22.97	20240419	50000	-22.90	20240605	31350	22.97	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
5	20240731	130958	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	200	2	0.52	3468011600	89415	39.30	38650	39250	38500	49900	26900	38400	38785.65	27.44	22831	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18125	13.37	0.81	12	0.19	2887.00	47505.00	50000	20230725	-22.80	31350	20240419	23.13	50000	-22.80	20240605	31350	23.13	20240419	50000	-22.80	20240605	31350	23.13	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
6	20240731	120958	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	300	2	0.78	2871370750	73985	32.52	38650	39250	38500	49900	26900	38400	38810.29	27.44	19912	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18172	13.40	0.81	12	0.16	2887.00	47505.00	50000	20230725	-22.60	31350	20240419	23.44	50000	-22.60	20240605	31350	23.44	20240419	50000	-22.60	20240605	31350	23.44	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
7	20240731	111001	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	100	2	0.26	2385718900	61421	27.00	38650	39250	38500	49900	26900	38400	38842.22	27.44	17461	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18078	13.34	0.81	12	0.13	2887.00	47505.00	50000	20230725	-23.00	31350	20240419	22.81	50000	-23.00	20240605	31350	22.81	20240419	50000	-23.00	20240605	31350	22.81	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
8	20240731	100956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	600	2	1.56	1488058800	38246	16.81	38650	39250	38500	49900	26900	38400	38907.83	27.44	16907	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18313	13.51	0.82	12	0.08	2887.00	47505.00	50000	20230725	-22.00	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
9	20240731	090957	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	350	2	0.91	207279850	5355	2.35	38650	38850	38500	49900	26900	38400	38708.88	27.44	3746	40733	39566	38983	37816	37233	39275	37525	470	11500	1000	28410	50	1	46957120	18196	13.42	0.82	12	0.01	2887.00	47505.00	50000	20230725	-22.50	31350	20240419	23.60	50000	-22.50	20240605	31350	23.60	20240419	50000	-22.50	20240605	31350	23.60	20240419	0.83	N	204320	1000	469 억	12884006	N	N	1098	N	N
10	20240730	160933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	-1450	5	-3.64	8792591850	226457	133.89	39850	40150	38400	51800	27900	39850	38826.69	27.50	-20065	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18032	13.30	0.81	12	0.48	2887.00	47505.00	50000	20230725	-23.20	31350	20240419	22.49	50000	-23.20	20240605	31350	22.49	20240419	50000	-23.20	20240605	31350	22.49	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1098	N	N
11	20240730	150951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	-1450	5	-3.64	8227339350	211746	125.19	39850	40150	38400	51800	27900	39850	38854.32	27.50	-17875	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18032	13.30	0.81	12	0.45	2887.00	47505.00	50000	20230725	-23.20	31350	20240419	22.49	50000	-23.20	20240605	31350	22.49	20240419	50000	-23.20	20240605	31350	22.49	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
12	20240730	140940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	-1300	5	-3.26	6793946550	174501	103.17	39850	40150	38500	51800	27900	39850	38933.08	27.50	-22168	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18102	13.35	0.81	12	0.37	2887.00	47505.00	50000	20230725	-22.90	31350	20240419	22.97	50000	-22.90	20240605	31350	22.97	20240419	50000	-22.90	20240605	31350	22.97	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
13	20240730	130943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	-1250	5	-3.14	5437855450	139338	82.38	39850	40150	38550	51800	27900	39850	39025.81	27.50	-25331	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18125	13.37	0.81	12	0.30	2887.00	47505.00	50000	20230725	-22.80	31350	20240419	23.13	50000	-22.80	20240605	31350	23.13	20240419	50000	-22.80	20240605	31350	23.13	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
14	20240730	120937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	-950	5	-2.38	4011751950	102485	60.59	39850	40150	38800	51800	27900	39850	39144.13	27.50	-24307	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18266	13.47	0.82	12	0.22	2887.00	47505.00	50000	20230725	-22.20	31350	20240419	24.08	50000	-22.20	20240605	31350	24.08	20240419	50000	-22.20	20240605	31350	24.08	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
15	20240730	110943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	-850	5	-2.13	3325286050	84825	50.15	39850	40150	38800	51800	27900	39850	39201.01	27.50	-24395	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18313	13.51	0.82	12	0.18	2887.00	47505.00	50000	20230725	-22.00	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
16	20240730	100949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	-850	5	-2.13	2267073400	57643	34.08	39850	40150	38950	51800	27900	39850	39328.71	27.50	-22654	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18313	13.51	0.82	12	0.12	2887.00	47505.00	50000	20230725	-22.00	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
17	20240730	090954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39450	-400	5	-1.00	453976350	11442	6.76	39850	40150	39400	51800	27900	39850	39674.89	27.50	-1307	41050	40450	39750	39150	38450	40750	39450	470	11950	1000	29480	50	1	46957120	18525	13.66	0.83	12	0.02	2887.00	47505.00	50000	20230725	-21.10	31350	20240419	25.84	50000	-21.10	20240605	31350	25.84	20240419	50000	-21.10	20240605	31350	25.84	20240419	0.84	N	204320	1000	469 억	12911209	N	N	1353	N	N
18	20240729	160932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39850	400	2	1.01	6737323350	168854	86.84	39450	40350	39050	51200	27650	39450	39901.47	27.51	-5660	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18712	13.80	0.84	12	0.36	2887.00	47505.00	50100	20230721	-20.46	31350	20240419	27.11	50000	-20.30	20240605	31350	27.11	20240419	50000	-20.30	20240605	31350	27.11	20240419	0.83	N	204320	1000	469 억	12918539	N	N	1353	N	N
19	20240729	150946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39850	400	2	1.01	6296769200	157810	81.16	39450	40350	39050	51200	27650	39450	39902.07	27.51	-1875	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18712	13.80	0.84	12	0.34	2887.00	47505.00	50100	20230721	-20.46	31350	20240419	27.11	50000	-20.30	20240605	31350	27.11	20240419	50000	-20.30	20240605	31350	27.11	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
20	20240729	140951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40000	550	2	1.39	5481715900	137446	70.69	39450	40350	39050	51200	27650	39450	39883.93	27.51	5146	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18783	13.86	0.84	12	0.29	2887.00	47505.00	50100	20230721	-20.16	31350	20240419	27.59	50000	-20.00	20240605	31350	27.59	20240419	50000	-20.00	20240605	31350	27.59	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
21	20240729	130951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40100	650	2	1.65	4375037800	109893	56.52	39450	40200	39050	51200	27650	39450	39813.09	27.51	8754	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18830	13.89	0.84	12	0.23	2887.00	47505.00	50100	20230721	-19.96	31350	20240419	27.91	50000	-19.80	20240605	31350	27.91	20240419	50000	-19.80	20240605	31350	27.91	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
22	20240729	120948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39900	450	2	1.14	3816630450	95940	49.34	39450	40200	39050	51200	27650	39450	39782.79	27.51	6524	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18736	13.82	0.84	12	0.20	2887.00	47505.00	50100	20230721	-20.36	31350	20240419	27.27	50000	-20.20	20240605	31350	27.27	20240419	50000	-20.20	20240605	31350	27.27	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
23	20240729	110939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39650	200	2	0.51	3138414750	78936	40.60	39450	40200	39050	51200	27650	39450	39760.52	27.51	4715	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18618	13.73	0.83	12	0.17	2887.00	47505.00	50100	20230721	-20.86	31350	20240419	26.48	50000	-20.70	20240605	31350	26.48	20240419	50000	-20.70	20240605	31350	26.48	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
24	20240729	100936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40100	650	2	1.65	2390443450	60163	30.94	39450	40200	39050	51200	27650	39450	39734.64	27.51	6525	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18830	13.89	0.84	12	0.13	2887.00	47505.00	50100	20230721	-19.96	31350	20240419	27.91	50000	-19.80	20240605	31350	27.91	20240419	50000	-19.80	20240605	31350	27.91	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
25	20240729	090935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39550	100	2	0.25	441072600	11201	5.76	39450	39650	39050	51200	27650	39450	39375.35	27.51	2519	40650	40050	39300	38700	37950	40350	39000	470	11750	1000	29190	50	1	46957120	18572	13.70	0.83	12	0.02	2887.00	47505.00	50100	20230721	-21.06	31350	20240419	26.16	50000	-20.90	20240605	31350	26.16	20240419	50000	-20.90	20240605	31350	26.16	20240419	0.83	N	204320	1000	469 억	12918539	N	N	2311	N	N
26	20240726	160922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39450	450	2	1.15	7505779100	191434	60.01	39150	39900	38550	50700	27300	39000	39207.55	27.52	5315	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18525	13.66	0.83	12	0.41	2887.00	47505.00	50600	20230720	-22.04	31350	20240419	25.84	50000	-21.10	20240605	31350	25.84	20240419	50000	-21.10	20240605	31350	25.84	20240419	0.81	N	204320	1000	469 억	12924563	N	N	2311	N	N
27	20240726	150931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	600	2	1.54	6977612600	178069	55.82	39150	39900	38550	50700	27300	39000	39184.88	27.52	8650	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18595	13.72	0.83	12	0.38	2887.00	47505.00	50600	20230720	-21.74	31350	20240419	26.32	50000	-20.80	20240605	31350	26.32	20240419	50000	-20.80	20240605	31350	26.32	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
28	20240726	140932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39700	700	2	1.79	5181984750	132873	41.65	39150	39750	38550	50700	27300	39000	38999.53	27.52	23573	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18642	13.75	0.84	12	0.28	2887.00	47505.00	50600	20230720	-21.54	31350	20240419	26.63	50000	-20.60	20240605	31350	26.63	20240419	50000	-20.60	20240605	31350	26.63	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
29	20240726	130933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	0	3	0.00	4049353450	104035	32.61	39150	39250	38550	50700	27300	39000	38922.99	27.52	17543	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18313	13.51	0.82	12	0.22	2887.00	47505.00	50600	20230720	-22.92	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
30	20240726	120937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39200	200	2	0.51	3561931100	91558	28.70	39150	39250	38550	50700	27300	39000	38903.55	27.52	16050	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18407	13.58	0.83	12	0.19	2887.00	47505.00	50600	20230720	-22.53	31350	20240419	25.04	50000	-21.60	20240605	31350	25.04	20240419	50000	-21.60	20240605	31350	25.04	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
31	20240726	110937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39100	100	2	0.26	3032221400	78021	24.46	39150	39250	38550	50700	27300	39000	38864.17	27.52	14989	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18360	13.54	0.82	12	0.17	2887.00	47505.00	50600	20230720	-22.73	31350	20240419	24.72	50000	-21.80	20240605	31350	24.72	20240419	50000	-21.80	20240605	31350	24.72	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
32	20240726	100930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	0	3	0.00	2314173600	59622	18.69	39150	39250	38550	50700	27300	39000	38814.09	27.52	10921	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18313	13.51	0.82	12	0.13	2887.00	47505.00	50600	20230720	-22.92	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20240605	31350	24.40	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
33	20240726	090928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	-250	5	-0.64	630279700	16202	5.08	39150	39250	38650	50700	27300	39000	38901.35	27.52	2401	40333	39666	39083	38416	37833	39375	38125	470	11700	1000	28860	50	1	46957120	18196	13.42	0.82	12	0.03	2887.00	47505.00	50600	20230720	-23.42	31350	20240419	23.60	50000	-22.50	20240605	31350	23.60	20240419	50000	-22.50	20240605	31350	23.60	20240419	0.81	N	204320	1000	469 억	12924563	N	N	909	N	N
34	20240725	160928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	-1150	5	-2.86	12348326450	317830	145.39	39750	39750	38500	52100	28150	40150	38851.52	27.31	102920	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18313	13.51	0.82	12	0.68	2887.00	47505.00	50900	20230719	-23.38	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20230725	31350	24.40	20240419	0.82	N	204320	1000	469 억	12824038	N	N	909	N	N
35	20240725	150939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	-1150	5	-2.86	11747599800	302412	138.34	39750	39750	38500	52100	28150	40150	38846.11	27.31	97758	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18313	13.51	0.82	12	0.64	2887.00	47505.00	50900	20230719	-23.38	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20230725	31350	24.40	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
36	20240725	140935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	-1150	5	-2.86	10042317450	258655	118.32	39750	39750	38500	52100	28150	40150	38824.87	27.31	72417	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18313	13.51	0.82	12	0.55	2887.00	47505.00	50900	20230719	-23.38	31350	20240419	24.40	50000	-22.00	20240605	31350	24.40	20240419	50000	-22.00	20230725	31350	24.40	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
37	20240725	130928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	-1450	5	-3.61	7036986950	180961	82.78	39750	39750	38600	52100	28150	40150	38886.38	27.31	42824	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18172	13.40	0.81	12	0.39	2887.00	47505.00	50900	20230719	-23.97	31350	20240419	23.44	50000	-22.60	20240605	31350	23.44	20240419	50000	-22.60	20230725	31350	23.44	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
38	20240725	120935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	-1400	5	-3.49	5735184200	147356	67.41	39750	39750	38600	52100	28150	40150	38920.15	27.31	27336	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18196	13.42	0.82	12	0.31	2887.00	47505.00	50900	20230719	-23.87	31350	20240419	23.60	50000	-22.50	20240605	31350	23.60	20240419	50000	-22.50	20230725	31350	23.60	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
39	20240725	110932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	-1450	5	-3.61	4091895950	104969	48.02	39750	39750	38600	52100	28150	40150	38981.35	27.31	7134	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18172	13.40	0.81	12	0.22	2887.00	47505.00	50900	20230719	-23.97	31350	20240419	23.44	50000	-22.60	20240605	31350	23.44	20240419	50000	-22.60	20230725	31350	23.44	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
40	20240725	100926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38950	-1200	5	-2.99	2319207650	59167	27.07	39750	39750	38900	52100	28150	40150	39196.78	27.31	5022	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18290	13.49	0.82	12	0.13	2887.00	47505.00	50900	20230719	-23.48	31350	20240419	24.24	50000	-22.10	20240605	31350	24.24	20240419	50000	-22.10	20230725	31350	24.24	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
41	20240725	090922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39200	-950	5	-2.37	711809600	18073	8.27	39750	39750	39000	52100	28150	40150	39382.96	27.31	-1187	42416	41282	40616	39482	38816	40950	39150	470	11950	1000	29710	50	1	46957120	18407	13.58	0.83	12	0.04	2887.00	47505.00	50900	20230719	-22.99	31350	20240419	25.04	50000	-21.60	20240605	31350	25.04	20240419	50000	-21.60	20230725	31350	25.04	20240419	0.82	N	204320	1000	469 억	12824038	N	N	9	N	N
42	20240724	160922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40150	-1750	5	-4.18	8831474700	217189	79.96	41500	41750	39950	54400	29350	41900	40663.30	27.35	-43446	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	18853	13.91	0.85	12	0.46	2887.00	47505.00	51100	20230718	-21.43	31350	20240419	28.07	50000	-19.70	20240605	31350	28.07	20240419	50000	-19.70	20230725	31350	28.07	20240419	0.83	N	204320	1000	469 억	12844439	N	N	9	N	N
43	20240724	150937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40200	-1700	5	-4.06	8390503250	206215	75.92	41500	41750	39950	54400	29350	41900	40688.13	27.35	-42864	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	18877	13.92	0.85	12	0.44	2887.00	47505.00	51100	20230718	-21.33	31350	20240419	28.23	50000	-19.60	20240605	31350	28.23	20240419	50000	-19.60	20230725	31350	28.23	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
44	20240724	140930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40000	-1900	5	-4.53	7381602750	181119	66.68	41500	41750	39950	54400	29350	41900	40755.54	27.35	-43199	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	18783	13.86	0.84	12	0.39	2887.00	47505.00	51100	20230718	-21.72	31350	20240419	27.59	50000	-20.00	20240605	31350	27.59	20240419	50000	-20.00	20230725	31350	27.59	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
45	20240724	130937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40300	-1600	5	-3.82	5747963900	140372	51.68	41500	41750	40300	54400	29350	41900	40948.08	27.35	-41330	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	18924	13.96	0.85	12	0.30	2887.00	47505.00	51100	20230718	-21.14	31350	20240419	28.55	50000	-19.40	20240605	31350	28.55	20240419	50000	-19.40	20230725	31350	28.55	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
46	20240724	120933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40650	-1250	5	-2.98	4602240800	112085	41.26	41500	41750	40600	54400	29350	41900	41060.27	27.35	-30785	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	19088	14.08	0.86	12	0.24	2887.00	47505.00	51100	20230718	-20.45	31350	20240419	29.67	50000	-18.70	20240605	31350	29.67	20240419	50000	-18.70	20230725	31350	29.67	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
47	20240724	110929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40750	-1150	5	-2.74	4064342850	98867	36.40	41500	41750	40600	54400	29350	41900	41109.20	27.35	-26618	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	19135	14.11	0.86	12	0.21	2887.00	47505.00	51100	20230718	-20.25	31350	20240419	29.98	50000	-18.50	20240605	31350	29.98	20240419	50000	-18.50	20230725	31350	29.98	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
48	20240724	100957	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40950	-950	5	-2.27	2639742550	63988	23.56	41500	41750	40950	54400	29350	41900	41253.71	27.35	-14386	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	19229	14.18	0.86	12	0.14	2887.00	47505.00	51100	20230718	-19.86	31350	20240419	30.62	50000	-18.10	20240605	31350	30.62	20240419	50000	-18.10	20230725	31350	30.62	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
49	20240724	090923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-550	5	-1.31	514960250	12446	4.58	41500	41750	41250	54400	29350	41900	41375.56	27.35	-2504	43366	42632	41766	41032	40166	43000	41400	470	12500	1000	31000	50	1	46957120	19417	14.32	0.87	12	0.03	2887.00	47505.00	51100	20230718	-19.08	31350	20240419	31.90	50000	-17.30	20240605	31350	31.90	20240419	50000	-17.30	20230725	31350	31.90	20240419	0.83	N	204320	1000	469 억	12844439	N	N	1129	N	N
50	20240723	160917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	1100	2	2.70	11324460450	269861	136.68	40900	42500	40900	53000	28600	40800	41964.10	27.29	-5314	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19675	14.51	0.88	12	0.57	2887.00	47505.00	52400	20230717	-20.04	31350	20240419	33.65	50000	-16.20	20240605	31350	33.65	20240419	50000	-16.20	20230725	31350	33.65	20240419	0.89	N	204320	1000	469 억	12815316	N	N	1129	N	N
51	20240723	150939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	1000	2	2.45	10715220350	255303	129.31	40900	42500	40900	53000	28600	40800	41970.60	27.29	826	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19628	14.48	0.88	12	0.54	2887.00	47505.00	52400	20230717	-20.23	31350	20240419	33.33	50000	-16.40	20240605	31350	33.33	20240419	50000	-16.40	20230725	31350	33.33	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
52	20240723	140921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	1100	2	2.70	9560027850	227718	115.34	40900	42500	40900	53000	28600	40800	41981.87	27.29	14216	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19675	14.51	0.88	12	0.48	2887.00	47505.00	52400	20230717	-20.04	31350	20240419	33.65	50000	-16.20	20240605	31350	33.65	20240419	50000	-16.20	20230725	31350	33.65	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
53	20240723	130917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	1100	2	2.70	8468301200	201668	102.14	40900	42500	40900	53000	28600	40800	41991.30	27.29	27186	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19675	14.51	0.88	12	0.43	2887.00	47505.00	52400	20230717	-20.04	31350	20240419	33.65	50000	-16.20	20240605	31350	33.65	20240419	50000	-16.20	20230725	31350	33.65	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
54	20240723	120922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	1200	2	2.94	7843651600	186781	94.60	40900	42500	40900	53000	28600	40800	41993.84	27.29	33106	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19722	14.55	0.88	12	0.40	2887.00	47505.00	52400	20230717	-19.85	31350	20240419	33.97	50000	-16.00	20240605	31350	33.97	20240419	50000	-16.00	20230725	31350	33.97	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
55	20240723	110923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	1150	2	2.82	7078451350	168594	85.39	40900	42500	40900	53000	28600	40800	41985.19	27.29	38400	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19699	14.53	0.88	12	0.36	2887.00	47505.00	52400	20230717	-19.94	31350	20240419	33.81	50000	-16.10	20240605	31350	33.81	20240419	50000	-16.10	20230725	31350	33.81	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
56	20240723	100920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	1200	2	2.94	5521789300	131455	66.58	40900	42500	40900	53000	28600	40800	42005.17	27.29	45071	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19722	14.55	0.88	12	0.28	2887.00	47505.00	52400	20230717	-19.85	31350	20240419	33.97	50000	-16.00	20240605	31350	33.97	20240419	50000	-16.00	20230725	31350	33.97	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
57	20240723	090928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	950	2	2.33	1356263200	32561	16.49	40900	41900	40900	53000	28600	40800	41653.00	27.29	16547	41766	41282	40716	40232	39666	41000	39950	470	12200	1000	30190	50	1	46957120	19605	14.46	0.88	12	0.07	2887.00	47505.00	52400	20230717	-20.32	31350	20240419	33.17	50000	-16.50	20240605	31350	33.17	20240419	50000	-16.50	20230725	31350	33.17	20240419	0.89	N	204320	1000	469 억	12815316	N	N	17	N	N
58	20240722	160912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40800	-450	5	-1.09	7996905450	196641	62.89	41050	41200	40150	53600	28900	41250	40667.48	27.24	20259	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	19159	14.13	0.86	12	0.42	2887.00	47505.00	53100	20230714	-23.16	31350	20240419	30.14	50000	-18.40	20240605	31350	30.14	20240419	50000	-18.40	20230725	31350	30.14	20240419	0.88	N	204320	1000	469 억	12789319	N	N	17	N	N
59	20240722	150920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-200	5	-0.48	7399909150	182044	58.22	41050	41200	40150	53600	28900	41250	40649.01	27.24	20795	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	19276	14.22	0.86	12	0.39	2887.00	47505.00	53100	20230714	-22.69	31350	20240419	30.94	50000	-17.90	20240605	31350	30.94	20240419	50000	-17.90	20230725	31350	30.94	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
60	20240722	140927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40700	-550	5	-1.33	5598786300	138025	44.14	41050	41200	40150	53600	28900	41250	40563.56	27.24	16519	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	19112	14.10	0.86	12	0.29	2887.00	47505.00	53100	20230714	-23.35	31350	20240419	29.82	50000	-18.60	20240605	31350	29.82	20240419	50000	-18.60	20230725	31350	29.82	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
61	20240722	130922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40250	-1000	5	-2.42	4720870400	116324	37.20	41050	41200	40200	53600	28900	41250	40583.80	27.24	13554	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	18900	13.94	0.85	12	0.25	2887.00	47505.00	53100	20230714	-24.20	31350	20240419	28.39	50000	-19.50	20240605	31350	28.39	20240419	50000	-19.50	20230725	31350	28.39	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
62	20240722	120919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40350	-900	5	-2.18	3983208900	98011	31.34	41050	41200	40250	53600	28900	41250	40640.42	27.24	11444	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	18947	13.98	0.85	12	0.21	2887.00	47505.00	53100	20230714	-24.01	31350	20240419	28.71	50000	-19.30	20240605	31350	28.71	20240419	50000	-19.30	20230725	31350	28.71	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
63	20240722	110919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40400	-850	5	-2.06	3148145700	77325	24.73	41050	41200	40350	53600	28900	41250	40713.16	27.24	6335	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	18971	13.99	0.85	12	0.16	2887.00	47505.00	53100	20230714	-23.92	31350	20240419	28.87	50000	-19.20	20240605	31350	28.87	20240419	50000	-19.20	20230725	31350	28.87	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
64	20240722	100919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40700	-550	5	-1.33	1860181000	45523	14.56	41050	41200	40600	53600	28900	41250	40862.43	27.24	7952	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	19112	14.10	0.86	12	0.10	2887.00	47505.00	53100	20230714	-23.35	31350	20240419	29.82	50000	-18.60	20240605	31350	29.82	20240419	50000	-18.60	20230725	31350	29.82	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
65	20240722	090922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40950	-300	5	-0.73	378175800	9234	2.95	41050	41200	40700	53600	28900	41250	40954.68	27.24	461	42450	41850	40650	40050	38850	42150	40350	470	12350	1000	30520	50	1	46957120	19229	14.18	0.86	12	0.02	2887.00	47505.00	53100	20230714	-22.88	31350	20240419	30.62	50000	-18.10	20240605	31350	30.62	20240419	50000	-18.10	20230725	31350	30.62	20240419	0.88	N	204320	1000	469 억	12789319	N	N	407	N	N
66	20240719	160856	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41250	1050	2	2.61	12634053850	311320	71.36	40000	41250	39450	52200	28150	40200	40580.96	27.03	59153	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19370	14.29	0.87	12	0.66	2887.00	47505.00	53100	20230714	-22.32	31350	20240419	31.58	50000	-17.50	20240605	31350	31.58	20240419	50900	-18.96	20230719	31350	31.58	20240419	0.86	N	204320	1000	469 억	12691643	N	N	407	N	N
67	20240719	150906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40900	700	2	1.74	11278532100	278415	63.82	40000	41200	39450	52200	28150	40200	40509.79	27.03	53207	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19205	14.17	0.86	12	0.59	2887.00	47505.00	53100	20230714	-22.98	31350	20240419	30.46	50000	-18.20	20240605	31350	30.46	20240419	50900	-19.65	20230719	31350	30.46	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
68	20240719	140907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40750	550	2	1.37	9892413650	244536	56.05	40000	41200	39450	52200	28150	40200	40453.81	27.03	41843	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19135	14.11	0.86	12	0.52	2887.00	47505.00	53100	20230714	-23.26	31350	20240419	29.98	50000	-18.50	20240605	31350	29.98	20240419	50900	-19.94	20230719	31350	29.98	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
69	20240719	130859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40800	600	2	1.49	8847801500	218849	50.17	40000	41200	39450	52200	28150	40200	40428.80	27.03	42993	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19159	14.13	0.86	12	0.47	2887.00	47505.00	53100	20230714	-23.16	31350	20240419	30.14	50000	-18.40	20240605	31350	30.14	20240419	50900	-19.84	20230719	31350	30.14	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
70	20240719	120900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40950	750	2	1.87	7773830300	192585	44.15	40000	41200	39450	52200	28150	40200	40365.71	27.03	39720	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19229	14.18	0.86	12	0.41	2887.00	47505.00	53100	20230714	-22.88	31350	20240419	30.62	50000	-18.10	20240605	31350	30.62	20240419	50900	-19.55	20230719	31350	30.62	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
71	20240719	110907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40900	700	2	1.74	5963264750	148363	34.01	40000	40900	39450	52200	28150	40200	40193.75	27.03	22451	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	19205	14.17	0.86	12	0.32	2887.00	47505.00	53100	20230714	-22.98	31350	20240419	30.46	50000	-18.20	20240605	31350	30.46	20240419	50900	-19.65	20230719	31350	30.46	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
72	20240719	100832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40150	-50	5	-0.12	4267473200	106534	24.42	40000	40700	39450	52200	28150	40200	40057.38	27.03	1917	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	18853	13.91	0.85	12	0.23	2887.00	47505.00	53100	20230714	-24.39	31350	20240419	28.07	50000	-19.70	20240605	31350	28.07	20240419	50900	-21.12	20230719	31350	28.07	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
73	20240719	090912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	-600	5	-1.49	659135150	16606	3.81	40000	40200	39550	52200	28150	40200	39692.56	27.03	-3626	42533	41366	40433	39266	38333	40900	38800	470	12000	1000	29740	50	1	46957120	18595	13.72	0.83	12	0.04	2887.00	47505.00	53100	20230714	-25.42	31350	20240419	26.32	50000	-20.80	20240605	31350	26.32	20240419	50900	-22.20	20230719	31350	26.32	20240419	0.86	N	204320	1000	469 억	12691643	N	N	620	N	N
74	20240718	160850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40200	-1500	5	-3.60	17373518050	434881	117.64	41600	41600	39500	54200	29200	41700	39949.94	27.03	5965	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18877	13.92	0.85	12	0.93	2887.00	47505.00	53600	20230712	-25.00	31350	20240419	28.23	50000	-19.60	20240605	31350	28.23	20240419	51100	-21.33	20230718	31350	28.23	20240419	0.89	N	204320	1000	469 억	12691492	N	N	620	N	N
75	20240718	150859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39950	-1750	5	-4.20	16375542750	409995	110.91	41600	41600	39500	54200	29200	41700	39940.83	27.03	4088	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18759	13.84	0.84	12	0.87	2887.00	47505.00	53600	20230712	-25.47	31350	20240419	27.43	50000	-20.10	20240605	31350	27.43	20240419	51100	-21.82	20230718	31350	27.43	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
76	20240718	140851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39700	-2000	5	-4.80	12493834050	312257	84.47	41600	41600	39500	54200	29200	41700	40011.38	27.03	-19282	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18642	13.75	0.84	12	0.66	2887.00	47505.00	53600	20230712	-25.93	31350	20240419	26.63	50000	-20.60	20240605	31350	26.63	20240419	51100	-22.31	20230718	31350	26.63	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
77	20240718	130854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40300	-1400	5	-3.36	10127368250	253162	68.49	41600	41600	39500	54200	29200	41700	40003.50	27.03	-24897	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18924	13.96	0.85	12	0.54	2887.00	47505.00	53600	20230712	-24.81	31350	20240419	28.55	50000	-19.40	20240605	31350	28.55	20240419	51100	-21.14	20230718	31350	28.55	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
78	20240718	120854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40000	-1700	5	-4.08	9208997850	230296	62.30	41600	41600	39500	54200	29200	41700	39987.65	27.03	-29478	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18783	13.86	0.84	12	0.49	2887.00	47505.00	53600	20230712	-25.37	31350	20240419	27.59	50000	-20.00	20240605	31350	27.59	20240419	51100	-21.72	20230718	31350	27.59	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
79	20240718	110901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39800	-1900	5	-4.56	8165678450	204194	55.24	41600	41600	39500	54200	29200	41700	39989.80	27.03	-37359	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18689	13.79	0.84	12	0.43	2887.00	47505.00	53600	20230712	-25.75	31350	20240419	26.95	50000	-20.40	20240605	31350	26.95	20240419	51100	-22.11	20230718	31350	26.95	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
80	20240718	100901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	-2100	5	-5.04	6477599600	161687	43.74	41600	41600	39500	54200	29200	41700	40062.58	27.03	-41470	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18595	13.72	0.83	12	0.34	2887.00	47505.00	53600	20230712	-26.12	31350	20240419	26.32	50000	-20.80	20240605	31350	26.32	20240419	51100	-22.50	20230718	31350	26.32	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
81	20240718	090901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40350	-1350	5	-3.24	1428823350	34991	9.47	41600	41600	40300	54200	29200	41700	40834.00	27.03	-12488	43633	42666	42133	41166	40633	42400	40900	470	12500	1000	30850	50	1	46957120	18947	13.98	0.85	12	0.07	2887.00	47505.00	53600	20230712	-24.72	31350	20240419	28.71	50000	-19.30	20240605	31350	28.71	20240419	51100	-21.04	20230718	31350	28.71	20240419	0.89	N	204320	1000	469 억	12691492	N	N	16	N	N
82	20240717	160938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-800	5	-1.88	11473199750	272681	116.47	42500	43100	41600	55200	29750	42500	42075.78	26.92	-1306	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19581	14.44	0.88	12	0.58	2887.00	47505.00	53700	20230711	-22.35	31350	20240419	33.01	50000	-16.60	20240605	31350	33.01	20240419	52400	-20.42	20230717	31350	33.01	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
83	20240717	150943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-850	5	-2.00	10943860550	259977	111.04	42500	43100	41600	55200	29750	42500	42095.49	26.92	1185	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19558	14.43	0.88	12	0.55	2887.00	47505.00	53700	20230711	-22.44	31350	20240419	32.85	50000	-16.70	20240605	31350	32.85	20240419	52400	-20.52	20230717	31350	32.85	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
84	20240717	140939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	-700	5	-1.65	9199732300	218152	93.18	42500	43100	41750	55200	29750	42500	42171.20	26.92	-3274	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19628	14.48	0.88	12	0.46	2887.00	47505.00	53700	20230711	-22.16	31350	20240419	33.33	50000	-16.40	20240605	31350	33.33	20240419	52400	-20.23	20230717	31350	33.33	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
85	20240717	130938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-650	5	-1.53	7599467050	179988	76.88	42500	43100	41750	55200	29750	42500	42222.07	26.92	-12774	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19652	14.50	0.88	12	0.38	2887.00	47505.00	53700	20230711	-22.07	31350	20240419	33.49	50000	-16.30	20240605	31350	33.49	20240419	52400	-20.13	20230717	31350	33.49	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
86	20240717	120940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-650	5	-1.53	6413970150	151676	64.79	42500	43100	41800	55200	29750	42500	42287.31	26.92	-14614	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19652	14.50	0.88	12	0.32	2887.00	47505.00	53700	20230711	-22.07	31350	20240419	33.49	50000	-16.30	20240605	31350	33.49	20240419	52400	-20.13	20230717	31350	33.49	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
87	20240717	110940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	-450	5	-1.06	4766627750	112374	48.00	42500	43100	41850	55200	29750	42500	42417.53	26.92	-24378	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19745	14.57	0.89	12	0.24	2887.00	47505.00	53700	20230711	-21.69	31350	20240419	34.13	50000	-15.90	20240605	31350	34.13	20240419	52400	-19.75	20230717	31350	34.13	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
88	20240717	100940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-350	5	-0.82	3429383400	80622	34.44	42500	43100	41850	55200	29750	42500	42536.57	26.92	-14522	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19792	14.60	0.89	12	0.17	2887.00	47505.00	53700	20230711	-21.51	31350	20240419	34.45	50000	-15.70	20240605	31350	34.45	20240419	52400	-19.56	20230717	31350	34.45	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
89	20240717	090753	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-200	5	-0.47	502159450	11884	5.08	42500	42550	42050	55200	29750	42500	42255.07	26.92	-3838	43700	43100	42150	41550	40600	43400	41850	470	12700	1000	31450	50	1	46957120	19863	14.65	0.89	12	0.03	2887.00	47505.00	53700	20230711	-21.23	31350	20240419	34.93	50000	-15.40	20240605	31350	34.93	20240419	52400	-19.27	20230717	31350	34.93	20240419	0.90	N	204320	1000	469 억	12642883	N	N	16	N	N
90	20240716	160941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	1050	2	2.53	9790147450	232811	202.74	41450	42750	41200	53800	29050	41450	42051.40	26.85	36210	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19957	14.72	0.89	12	0.50	2887.00	47505.00	53700	20230711	-20.86	31350	20240419	35.57	50000	-15.00	20240605	31350	35.57	20240419	52400	-18.89	20230717	31350	35.57	20240419	0.90	N	204320	1000	469 억	12606499	N	N	16	N	N
91	20240716	150950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	1100	2	2.65	8932308200	212624	185.16	41450	42750	41200	53800	29050	41450	42009.88	26.85	35655	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19980	14.74	0.90	12	0.45	2887.00	47505.00	53700	20230711	-20.76	31350	20240419	35.73	50000	-14.90	20240605	31350	35.73	20240419	52400	-18.80	20230717	31350	35.73	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
92	20240716	140948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	1000	2	2.41	7120699650	169938	147.99	41450	42750	41200	53800	29050	41450	41901.75	26.85	30935	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19933	14.70	0.89	12	0.36	2887.00	47505.00	53700	20230711	-20.95	31350	20240419	35.41	50000	-15.10	20240605	31350	35.41	20240419	52400	-18.99	20230717	31350	35.41	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
93	20240716	130947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	200	2	0.48	3896645200	93753	81.64	41450	41900	41200	53800	29050	41450	41562.89	26.85	1495	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19558	14.43	0.88	12	0.20	2887.00	47505.00	53700	20230711	-22.44	31350	20240419	32.85	50000	-16.70	20240605	31350	32.85	20240419	52400	-20.52	20230717	31350	32.85	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
94	20240716	120945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	200	2	0.48	3150904150	75849	66.05	41450	41900	41200	53800	29050	41450	41541.80	26.85	1057	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19558	14.43	0.88	12	0.16	2887.00	47505.00	53700	20230711	-22.44	31350	20240419	32.85	50000	-16.70	20240605	31350	32.85	20240419	52400	-20.52	20230717	31350	32.85	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
95	20240716	110945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	-50	5	-0.12	2428546800	58473	50.92	41450	41900	41200	53800	29050	41450	41532.79	26.85	-6138	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19440	14.34	0.87	12	0.12	2887.00	47505.00	53700	20230711	-22.91	31350	20240419	32.06	50000	-17.20	20240605	31350	32.06	20240419	52400	-20.99	20230717	31350	32.06	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
96	20240716	100947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	-50	5	-0.12	1655830550	39793	34.65	41450	41900	41250	53800	29050	41450	41611.10	26.85	-4516	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19440	14.34	0.87	12	0.08	2887.00	47505.00	53700	20230711	-22.91	31350	20240419	32.06	50000	-17.20	20240605	31350	32.06	20240419	52400	-20.99	20230717	31350	32.06	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
97	20240716	090945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	200	2	0.48	366937900	8819	7.68	41450	41850	41450	53800	29050	41450	41607.65	26.85	475	42250	41850	41500	41100	40750	41675	40925	470	12350	1000	30670	50	1	46957120	19558	14.43	0.88	12	0.02	2887.00	47505.00	53700	20230711	-22.44	31350	20240419	32.85	50000	-16.70	20240605	31350	32.85	20240419	52400	-20.52	20230717	31350	32.85	20240419	0.90	N	204320	1000	469 억	12606499	N	N	282	N	N
98	20240715	160930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	0	3	0.00	4702081600	113285	53.54	41850	41900	41150	53800	29050	41450	41506.70	26.79	25283	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19464	14.36	0.87	12	0.24	2887.00	47505.00	53700	20230711	-22.81	31350	20240419	32.22	50000	-17.10	20240605	31350	32.22	20240419	52400	-20.90	20230717	31350	32.22	20240419	0.90	N	204320	1000	469 억	12578830	N	N	282	N	N
99	20240715	150938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	50	2	0.12	4271223750	102897	48.63	41850	41900	41150	53800	29050	41450	41509.70	26.79	26437	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19487	14.37	0.87	12	0.22	2887.00	47505.00	53700	20230711	-22.72	31350	20240419	32.38	50000	-17.00	20240605	31350	32.38	20240419	52400	-20.80	20230717	31350	32.38	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
100	20240715	140935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	0	3	0.00	3668903600	88386	41.77	41850	41900	41150	53800	29050	41450	41510.01	26.79	25909	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19464	14.36	0.87	12	0.19	2887.00	47505.00	53700	20230711	-22.81	31350	20240419	32.22	50000	-17.10	20240605	31350	32.22	20240419	52400	-20.90	20230717	31350	32.22	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
101	20240715	130937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	0	3	0.00	3195665250	76956	36.37	41850	41900	41150	53800	29050	41450	41525.88	26.79	20092	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19464	14.36	0.87	12	0.16	2887.00	47505.00	53700	20230711	-22.81	31350	20240419	32.22	50000	-17.10	20240605	31350	32.22	20240419	52400	-20.90	20230717	31350	32.22	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
102	20240715	120935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	0	3	0.00	2822015100	67940	32.11	41850	41900	41150	53800	29050	41450	41536.87	26.79	20315	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19464	14.36	0.87	12	0.14	2887.00	47505.00	53700	20230711	-22.81	31350	20240419	32.22	50000	-17.10	20240605	31350	32.22	20240419	52400	-20.90	20230717	31350	32.22	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
103	20240715	110936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	100	2	0.24	2495421950	60066	28.39	41850	41900	41150	53800	29050	41450	41544.67	26.79	18599	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19511	14.39	0.87	12	0.13	2887.00	47505.00	53700	20230711	-22.63	31350	20240419	32.54	50000	-16.90	20240605	31350	32.54	20240419	52400	-20.71	20230717	31350	32.54	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
104	20240715	100935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	150	2	0.36	1876387450	45160	21.34	41850	41900	41150	53800	29050	41450	41549.77	26.79	13459	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19534	14.41	0.88	12	0.10	2887.00	47505.00	53700	20230711	-22.53	31350	20240419	32.70	50000	-16.80	20240605	31350	32.70	20240419	52400	-20.61	20230717	31350	32.70	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
105	20240715	090937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	100	2	0.24	373514550	8965	4.24	41850	41900	41500	53800	29050	41450	41663.64	26.79	3859	43250	42350	41750	40850	40250	42050	40550	470	12350	1000	30670	50	1	46957120	19511	14.39	0.87	12	0.02	2887.00	47505.00	53700	20230711	-22.63	31350	20240419	32.54	50000	-16.90	20240605	31350	32.54	20240419	52400	-20.71	20230717	31350	32.54	20240419	0.90	N	204320	1000	469 억	12578830	N	N	35	N	N
106	20240712	160928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	-900	5	-2.13	8743724900	210109	101.34	42350	42650	41150	55000	29650	42350	41615.07	26.80	2184	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19464	14.36	0.87	12	0.45	2887.00	47505.00	54500	20230706	-23.94	31350	20240419	32.22	50000	-17.10	20240605	31350	32.22	20240419	53600	-22.67	20230712	31350	32.22	20240419	0.91	N	204320	1000	469 억	12586207	N	N	35	N	N
107	20240712	150935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	-950	5	-2.24	8075543000	193990	93.57	42350	42650	41150	55000	29650	42350	41627.77	26.80	1839	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19440	14.34	0.87	12	0.41	2887.00	47505.00	54500	20230706	-24.04	31350	20240419	32.06	50000	-17.20	20240605	31350	32.06	20240419	53600	-22.76	20230712	31350	32.06	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
108	20240712	140938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-1000	5	-2.36	6721539700	161171	77.74	42350	42650	41250	55000	29650	42350	41703.44	26.80	494	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19417	14.32	0.87	12	0.34	2887.00	47505.00	54500	20230706	-24.13	31350	20240419	31.90	50000	-17.30	20240605	31350	31.90	20240419	53600	-22.85	20230712	31350	31.90	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
109	20240712	130931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-850	5	-2.01	5279830550	126310	60.92	42350	42650	41350	55000	29650	42350	41799.53	26.80	-4528	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19487	14.37	0.87	12	0.27	2887.00	47505.00	54500	20230706	-23.85	31350	20240419	32.38	50000	-17.00	20240605	31350	32.38	20240419	53600	-22.57	20230712	31350	32.38	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
110	20240712	120933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-850	5	-2.01	4123031900	98395	47.46	42350	42650	41500	55000	29650	42350	41901.77	26.80	-12755	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19487	14.37	0.87	12	0.21	2887.00	47505.00	54500	20230706	-23.85	31350	20240419	32.38	50000	-17.00	20240605	31350	32.38	20240419	53600	-22.57	20230712	31350	32.38	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
111	20240712	110930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-750	5	-1.77	3541416750	84400	40.71	42350	42650	41550	55000	29650	42350	41958.81	26.80	-7637	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19534	14.41	0.88	12	0.18	2887.00	47505.00	54500	20230706	-23.67	31350	20240419	32.70	50000	-16.80	20240605	31350	32.70	20240419	53600	-22.39	20230712	31350	32.70	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
112	20240712	100931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-400	5	-0.94	2048107600	48638	23.46	42350	42650	41750	55000	29650	42350	42108.02	26.80	6201	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19699	14.53	0.88	12	0.10	2887.00	47505.00	54500	20230706	-23.03	31350	20240419	33.81	50000	-16.10	20240605	31350	33.81	20240419	53600	-21.74	20230712	31350	33.81	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
113	20240712	090929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	0	3	0.00	538788300	12710	6.13	42350	42650	42150	55000	29650	42350	42391.68	26.80	6373	43016	42682	42266	41932	41516	42850	42100	470	12650	1000	31330	50	1	46957120	19886	14.67	0.89	12	0.03	2887.00	47505.00	54500	20230706	-22.29	31350	20240419	35.09	50000	-15.30	20240605	31350	35.09	20240419	53600	-20.99	20230712	31350	35.09	20240419	0.91	N	204320	1000	469 억	12586207	N	N	70	N	N
114	20240711	160925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	150	2	0.36	8687148850	205691	36.65	42300	42600	41850	54800	29550	42200	42233.78	26.79	2619	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19886	14.67	0.89	12	0.44	2887.00	47505.00	54500	20230706	-22.29	31350	20240419	35.09	50000	-15.30	20240605	31350	35.09	20240419	53700	-21.14	20230711	31350	35.09	20240419	0.90	N	204320	1000	469 억	12581021	N	N	70	N	N
115	20240711	150931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	150	2	0.36	6708163950	158965	28.33	42300	42600	41850	54800	29550	42200	42199.00	26.79	-8665	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19886	14.67	0.89	12	0.34	2887.00	47505.00	54500	20230706	-22.29	31350	20240419	35.09	50000	-15.30	20240605	31350	35.09	20240419	53700	-21.14	20230711	31350	35.09	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
116	20240711	140931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-50	5	-0.12	5617161350	133151	23.73	42300	42600	41850	54800	29550	42200	42186.40	26.79	-7899	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19792	14.60	0.89	12	0.28	2887.00	47505.00	54500	20230706	-22.66	31350	20240419	34.45	50000	-15.70	20240605	31350	34.45	20240419	53700	-21.51	20230711	31350	34.45	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
117	20240711	130930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-250	5	-0.59	4569282400	108221	19.28	42300	42600	41900	54800	29550	42200	42221.77	26.79	-12809	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19699	14.53	0.88	12	0.23	2887.00	47505.00	54500	20230706	-23.03	31350	20240419	33.81	50000	-16.10	20240605	31350	33.81	20240419	53700	-21.88	20230711	31350	33.81	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
118	20240711	120929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-50	5	-0.12	3796195050	89857	16.01	42300	42600	41950	54800	29550	42200	42247.07	26.79	-10042	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19792	14.60	0.89	12	0.19	2887.00	47505.00	54500	20230706	-22.66	31350	20240419	34.45	50000	-15.70	20240605	31350	34.45	20240419	53700	-21.51	20230711	31350	34.45	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
119	20240711	110925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	-150	5	-0.36	3090524400	73079	13.02	42300	42600	42000	54800	29550	42200	42290.18	26.79	-10504	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19745	14.57	0.89	12	0.16	2887.00	47505.00	54500	20230706	-22.84	31350	20240419	34.13	50000	-15.90	20240605	31350	34.13	20240419	53700	-21.69	20230711	31350	34.13	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
120	20240711	100928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	250	2	0.59	1871936500	44194	7.88	42300	42600	42100	54800	29550	42200	42357.25	26.79	-2997	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19933	14.70	0.89	12	0.09	2887.00	47505.00	54500	20230706	-22.11	31350	20240419	35.41	50000	-15.10	20240605	31350	35.41	20240419	53700	-20.95	20230711	31350	35.41	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
121	20240711	090925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	250	2	0.59	528875050	12515	2.23	42300	42450	42100	54800	29550	42200	42259.29	26.79	-2170	43966	43082	42366	41482	40766	43525	41925	470	12600	1000	31220	50	1	46957120	19933	14.70	0.89	12	0.03	2887.00	47505.00	54500	20230706	-22.11	31350	20240419	35.41	50000	-15.10	20240605	31350	35.41	20240419	53700	-20.95	20230711	31350	35.41	20240419	0.90	N	204320	1000	469 억	12581021	N	N	330	N	N
122	20240710	160922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	400	2	0.96	23750277500	560049	140.74	41900	43250	41650	54300	29300	41800	42407.71	26.66	14732	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19816	14.62	0.89	12	1.19	2887.00	47505.00	54500	20230706	-22.57	31350	20240419	34.61	50000	-15.60	20240605	31350	34.61	20240419	53700	-21.42	20230711	31350	34.61	20240419	0.89	N	204320	1000	469 억	12520005	N	N	330	N	N
123	20240710	150925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	400	2	0.96	22990778650	542062	136.22	41900	43250	41650	54300	29300	41800	42413.57	26.66	20588	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19816	14.62	0.89	12	1.15	2887.00	47505.00	54500	20230706	-22.57	31350	20240419	34.61	50000	-15.60	20240605	31350	34.61	20240419	53700	-21.42	20230711	31350	34.61	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
124	20240710	140925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	550	2	1.32	19894810200	468626	117.76	41900	43250	41650	54300	29300	41800	42453.51	26.66	20699	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19886	14.67	0.89	12	1.00	2887.00	47505.00	54500	20230706	-22.29	31350	20240419	35.09	50000	-15.30	20240605	31350	35.09	20240419	53700	-21.14	20230711	31350	35.09	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
125	20240710	130925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42650	850	2	2.03	18043129100	425059	106.81	41900	43250	41650	54300	29300	41800	42448.54	26.66	19455	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	20027	14.77	0.90	12	0.91	2887.00	47505.00	54500	20230706	-21.74	31350	20240419	36.04	50000	-14.70	20240605	31350	36.04	20240419	53700	-20.58	20230711	31350	36.04	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
126	20240710	120923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	800	2	1.91	15341090050	361654	90.88	41900	43250	41650	54300	29300	41800	42419.26	26.66	9774	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	20004	14.76	0.90	12	0.77	2887.00	47505.00	54500	20230706	-21.83	31350	20240419	35.89	50000	-14.80	20240605	31350	35.89	20240419	53700	-20.67	20230711	31350	35.89	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
127	20240710	110925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	50	2	0.12	12236521900	288326	72.45	41900	43250	41650	54300	29300	41800	42439.91	26.66	-7214	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19652	14.50	0.88	12	0.61	2887.00	47505.00	54500	20230706	-23.21	31350	20240419	33.49	50000	-16.30	20240605	31350	33.49	20240419	53700	-22.07	20230711	31350	33.49	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
128	20240710	100920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	450	2	1.08	8987893350	210886	52.99	41900	43250	41700	54300	29300	41800	42619.72	26.66	10172	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19839	14.63	0.89	12	0.45	2887.00	47505.00	54500	20230706	-22.48	31350	20240419	34.77	50000	-15.50	20240605	31350	34.77	20240419	53700	-21.32	20230711	31350	34.77	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
129	20240710	090925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	450	2	1.08	3166418250	74444	18.71	41900	43050	41700	54300	29300	41800	42534.33	26.66	8618	42600	42200	41550	41150	40500	41875	40825	470	12500	1000	30930	50	1	46957120	19839	14.63	0.89	12	0.16	2887.00	47505.00	54500	20230706	-22.48	31350	20240419	34.77	50000	-15.50	20240605	31350	34.77	20240419	53700	-21.32	20230711	31350	34.77	20240419	0.89	N	204320	1000	469 억	12520005	N	N	51	N	N
130	20240709	160919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	-150	5	-0.36	16440630350	397318	116.00	41950	41950	40900	54500	29400	41950	41375.89	26.72	-16086	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19628	14.48	0.88	12	0.85	2887.00	47505.00	54500	20230706	-23.30	31350	20240419	33.33	50000	-16.40	20240605	31350	33.33	20240419	53700	-22.16	20230711	31350	33.33	20240419	0.84	N	204320	1000	469 억	12547036	N	N	51	N	N
131	20240709	150923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	-150	5	-0.36	15411868950	372727	108.82	41950	41950	40900	54500	29400	41950	41345.70	26.72	-13258	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19628	14.48	0.88	12	0.79	2887.00	47505.00	54500	20230706	-23.30	31350	20240419	33.33	50000	-16.40	20240605	31350	33.33	20240419	53700	-22.16	20230711	31350	33.33	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
132	20240709	140924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	-400	5	-0.95	13344777600	323192	94.36	41950	41950	40900	54500	29400	41950	41286.45	26.72	-17492	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19511	14.39	0.87	12	0.69	2887.00	47505.00	54500	20230706	-23.76	31350	20240419	32.54	50000	-16.90	20240605	31350	32.54	20240419	53700	-22.63	20230711	31350	32.54	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
133	20240709	130926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-450	5	-1.07	11798673200	285912	83.47	41950	41950	40900	54500	29400	41950	41261.99	26.72	-27584	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19487	14.37	0.87	12	0.61	2887.00	47505.00	54500	20230706	-23.85	31350	20240419	32.38	50000	-17.00	20240605	31350	32.38	20240419	53700	-22.72	20230711	31350	32.38	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
134	20240709	120927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41250	-700	5	-1.67	10555286900	255812	74.69	41950	41950	40900	54500	29400	41950	41256.47	26.72	-33013	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19370	14.29	0.87	12	0.54	2887.00	47505.00	54500	20230706	-24.31	31350	20240419	31.58	50000	-17.50	20240605	31350	31.58	20240419	53700	-23.18	20230711	31350	31.58	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
135	20240709	110928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41300	-650	5	-1.55	8958738650	217200	63.41	41950	41950	40900	54500	29400	41950	41239.96	26.72	-45740	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19393	14.31	0.87	12	0.46	2887.00	47505.00	54500	20230706	-24.22	31350	20240419	31.74	50000	-17.40	20240605	31350	31.74	20240419	53700	-23.09	20230711	31350	31.74	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
136	20240709	100924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-900	5	-2.15	6677049900	161583	47.17	41950	41950	40950	54500	29400	41950	41314.86	26.72	-47671	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19276	14.22	0.86	12	0.34	2887.00	47505.00	54500	20230706	-24.68	31350	20240419	30.94	50000	-17.90	20240605	31350	30.94	20240419	53700	-23.56	20230711	31350	30.94	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
137	20240709	090922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-350	5	-0.83	1096793250	26275	7.67	41950	41950	41500	54500	29400	41950	41725.78	26.72	-5322	43350	42650	41750	41050	40150	42200	40600	470	12550	1000	31040	50	1	46957120	19534	14.41	0.88	12	0.06	2887.00	47505.00	54500	20230706	-23.67	31350	20240419	32.70	50000	-16.80	20240605	31350	32.70	20240419	53700	-22.53	20230711	31350	32.70	20240419	0.84	N	204320	1000	469 억	12547036	N	N	914	N	N
138	20240708	160916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-550	5	-1.29	14259083250	341550	79.69	42450	42450	40850	55200	29750	42500	41748.15	26.71	-641	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19699	14.53	0.88	12	0.73	2887.00	47505.00	54500	20230630	-23.03	31350	20240419	33.81	50000	-16.10	20240605	31350	33.81	20240419	53700	-21.88	20230711	31350	33.81	20240419	0.85	N	204320	1000	469 억	12540317	N	N	914	N	N
139	20240708	150918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42100	-400	5	-0.94	13828065850	331279	77.30	42450	42450	40850	55200	29750	42500	41741.44	26.71	822	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19769	14.58	0.89	12	0.71	2887.00	47505.00	54500	20230630	-22.75	31350	20240419	34.29	50000	-15.80	20240605	31350	34.29	20240419	53700	-21.60	20230711	31350	34.29	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
140	20240708	140920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-350	5	-0.82	12904157850	309324	72.17	42450	42450	40850	55200	29750	42500	41717.28	26.71	-352	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19792	14.60	0.89	12	0.66	2887.00	47505.00	54500	20230630	-22.66	31350	20240419	34.45	50000	-15.70	20240605	31350	34.45	20240419	53700	-21.51	20230711	31350	34.45	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
141	20240708	130916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-650	5	-1.53	12007452150	288022	67.20	42450	42450	40850	55200	29750	42500	41689.35	26.71	-5632	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19652	14.50	0.88	12	0.61	2887.00	47505.00	54500	20230630	-23.21	31350	20240419	33.49	50000	-16.30	20240605	31350	33.49	20240419	53700	-22.07	20230711	31350	33.49	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
142	20240708	120918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-550	5	-1.29	11225454400	269373	62.85	42450	42450	40850	55200	29750	42500	41672.52	26.71	-11429	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19699	14.53	0.88	12	0.57	2887.00	47505.00	54500	20230630	-23.03	31350	20240419	33.81	50000	-16.10	20240605	31350	33.81	20240419	53700	-21.88	20230711	31350	33.81	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
143	20240708	110915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-650	5	-1.53	10174342800	244317	57.01	42450	42450	40850	55200	29750	42500	41644.01	26.71	-19825	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19652	14.50	0.88	12	0.52	2887.00	47505.00	54500	20230630	-23.21	31350	20240419	33.49	50000	-16.30	20240605	31350	33.49	20240419	53700	-22.07	20230711	31350	33.49	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
144	20240708	100916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-800	5	-1.88	7485367700	180403	42.09	42450	42450	40850	55200	29750	42500	41492.46	26.71	-35139	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19581	14.44	0.88	12	0.38	2887.00	47505.00	54500	20230630	-23.49	31350	20240419	33.01	50000	-16.60	20240605	31350	33.01	20240419	53700	-22.35	20230711	31350	33.01	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
145	20240708	090915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	-450	5	-1.06	1383895400	32987	7.70	42450	42450	41500	55200	29750	42500	41952.68	26.71	1889	45466	43982	43216	41732	40966	43600	41350	470	12700	1000	31450	50	1	46957120	19745	14.57	0.89	12	0.07	2887.00	47505.00	54500	20230630	-22.84	31350	20240419	34.13	50000	-15.90	20240605	31350	34.13	20240419	53700	-21.69	20230711	31350	34.13	20240419	0.85	N	204320	1000	469 억	12540317	N	N	873	N	N
146	20240705	160911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	-1600	5	-3.63	18324315250	427485	214.90	44300	44700	42450	57300	30900	44100	42866.27	26.82	-62641	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	19957	14.72	0.89	12	0.91	2887.00	47505.00	54500	20230630	-22.02	31350	20240419	35.57	50000	-15.00	20240605	31350	35.57	20240419	54500	-22.02	20230706	31350	35.57	20240419	0.85	N	204320	1000	469 억	12593363	N	N	873	N	N
147	20240705	150915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	-1600	5	-3.63	17143791550	399724	200.94	44300	44700	42450	57300	30900	44100	42889.04	26.82	-55808	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	19957	14.72	0.89	12	0.85	2887.00	47505.00	54500	20230630	-22.02	31350	20240419	35.57	50000	-15.00	20240605	31350	35.57	20240419	54500	-22.02	20230706	31350	35.57	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
148	20240705	140916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	-1550	5	-3.51	14339219950	333819	167.81	44300	44700	42450	57300	30900	44100	42955.03	26.82	-48690	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	19980	14.74	0.90	12	0.71	2887.00	47505.00	54500	20230630	-21.93	31350	20240419	35.73	50000	-14.90	20240605	31350	35.73	20240419	54500	-21.93	20230706	31350	35.73	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
149	20240705	130914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42800	-1300	5	-2.95	12906620800	300288	150.96	44300	44700	42450	57300	30900	44100	42980.76	26.82	-48456	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	20098	14.83	0.90	12	0.64	2887.00	47505.00	54500	20230630	-21.47	31350	20240419	36.52	50000	-14.40	20240605	31350	36.52	20240419	54500	-21.47	20230706	31350	36.52	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
150	20240705	120914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42850	-1250	5	-2.83	11582063900	269318	135.39	44300	44700	42450	57300	30900	44100	43005.11	26.82	-45824	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	20121	14.84	0.90	12	0.57	2887.00	47505.00	54500	20230630	-21.38	31350	20240419	36.68	50000	-14.30	20240605	31350	36.68	20240419	54500	-21.38	20230706	31350	36.68	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
151	20240705	110911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	-1350	5	-3.06	9416480400	218602	109.89	44300	44700	42450	57300	30900	44100	43075.86	26.82	-45037	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	20074	14.81	0.90	12	0.47	2887.00	47505.00	54500	20230630	-21.56	31350	20240419	36.36	50000	-14.50	20240605	31350	36.36	20240419	54500	-21.56	20230706	31350	36.36	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
152	20240705	100912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42850	-1250	5	-2.83	4593872100	105606	53.09	44300	44700	42750	57300	30900	44100	43500.04	26.82	-21493	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	20121	14.84	0.90	12	0.22	2887.00	47505.00	54500	20230630	-21.38	31350	20240419	36.68	50000	-14.30	20240605	31350	36.68	20240419	54500	-21.38	20230706	31350	36.68	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
153	20240705	090913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44250	150	2	0.34	603524750	13595	6.83	44300	44700	44150	57300	30900	44100	44393.40	26.82	731	44866	44482	43766	43382	42666	44675	43575	470	13200	1000	32630	50	1	46957120	20779	15.33	0.93	12	0.03	2887.00	47505.00	54500	20230630	-18.81	31350	20240419	41.15	50000	-11.50	20240605	31350	41.15	20240419	54500	-18.81	20230706	31350	41.15	20240419	0.85	N	204320	1000	469 억	12593363	N	N	4	N	N
154	20240704	160908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44100	700	2	1.61	8559609850	195772	45.44	43950	44150	43050	56400	30400	43400	43721.85	26.93	-37635	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20708	15.28	0.93	12	0.42	2887.00	47505.00	54500	20230630	-19.08	31350	20240419	40.67	50000	-11.80	20240605	31350	40.67	20240419	54500	-19.08	20230706	31350	40.67	20240419	0.88	N	204320	1000	469 억	12643890	N	N	4	N	N
155	20240704	150912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44050	650	2	1.50	7661156200	175392	40.71	43950	44150	43050	56400	30400	43400	43680.21	26.93	-34098	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20685	15.26	0.93	12	0.37	2887.00	47505.00	54500	20230630	-19.17	31350	20240419	40.51	50000	-11.90	20240605	31350	40.51	20240419	54500	-19.17	20230706	31350	40.51	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
156	20240704	140911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43750	350	2	0.81	6068860750	139171	32.30	43950	43950	43050	56400	30400	43400	43607.24	26.93	-21236	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20544	15.15	0.92	12	0.30	2887.00	47505.00	54500	20230630	-19.72	31350	20240419	39.55	50000	-12.50	20240605	31350	39.55	20240419	54500	-19.72	20230706	31350	39.55	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
157	20240704	130911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	200	2	0.46	4770501600	109515	25.42	43950	43950	43050	56400	30400	43400	43560.27	26.93	-11675	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20473	15.10	0.92	12	0.23	2887.00	47505.00	54500	20230630	-20.00	31350	20240419	39.07	50000	-12.80	20240605	31350	39.07	20240419	54500	-20.00	20230706	31350	39.07	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
158	20240704	120911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43700	300	2	0.69	4174836000	95858	22.25	43950	43950	43050	56400	30400	43400	43552.31	26.93	-7995	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20520	15.14	0.92	12	0.20	2887.00	47505.00	54500	20230630	-19.82	31350	20240419	39.39	50000	-12.60	20240605	31350	39.39	20240419	54500	-19.82	20230706	31350	39.39	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
159	20240704	110909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43500	100	2	0.23	3382897500	77694	18.03	43950	43950	43050	56400	30400	43400	43541.32	26.93	-3398	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20426	15.07	0.92	12	0.17	2887.00	47505.00	54500	20230630	-20.18	31350	20240419	38.76	50000	-13.00	20240605	31350	38.76	20240419	54500	-20.18	20230706	31350	38.76	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
160	20240704	100909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43500	100	2	0.23	2480183800	56926	13.21	43950	43950	43050	56400	30400	43400	43568.59	26.93	-4989	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20426	15.07	0.92	12	0.12	2887.00	47505.00	54500	20230630	-20.18	31350	20240419	38.76	50000	-13.00	20240605	31350	38.76	20240419	54500	-20.18	20230706	31350	38.76	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
161	20240704	090911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43900	500	2	1.15	705349600	16111	3.74	43950	43950	43400	56400	30400	43400	43780.88	26.93	1168	46366	44882	43916	42432	41466	44400	41950	470	13000	1000	32110	50	1	46957120	20614	15.21	0.92	12	0.03	2887.00	47505.00	54500	20230630	-19.45	31350	20240419	40.03	50000	-12.20	20240605	31350	40.03	20240419	54500	-19.45	20230706	31350	40.03	20240419	0.88	N	204320	1000	469 억	12643890	N	N	139	N	N
162	20240703	160906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	50	2	0.12	18895478200	429135	96.26	43750	45400	42950	56300	30350	43350	44031.81	26.90	-1928	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20379	15.03	0.91	12	0.91	2887.00	47505.00	54500	20230630	-20.37	31350	20240419	38.44	50000	-13.20	20240605	31350	38.44	20240419	54500	-20.37	20230706	31350	38.44	20240419	0.91	N	204320	1000	469 억	12629176	N	N	137	N	N
163	20240703	150909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43300	-50	5	-0.12	18196478400	413015	92.64	43750	45400	42950	56300	30350	43350	44057.67	26.90	3349	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20332	15.00	0.91	12	0.88	2887.00	47505.00	54500	20230630	-20.55	31350	20240419	38.12	50000	-13.40	20240605	31350	38.12	20240419	54500	-20.55	20230706	31350	38.12	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
164	20240703	140909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43100	-250	5	-0.58	16835141850	381499	85.57	43750	45400	42950	56300	30350	43350	44128.93	26.90	10386	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20239	14.93	0.91	12	0.81	2887.00	47505.00	54500	20230630	-20.92	31350	20240419	37.48	50000	-13.80	20240605	31350	37.48	20240419	54500	-20.92	20230706	31350	37.48	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
165	20240703	130908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43200	-150	5	-0.35	15149158450	342391	76.80	43750	45400	43100	56300	30350	43350	44245.20	26.90	11135	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20285	14.96	0.91	12	0.73	2887.00	47505.00	54500	20230630	-20.73	31350	20240419	37.80	50000	-13.60	20240605	31350	37.80	20240419	54500	-20.73	20230706	31350	37.80	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
166	20240703	120907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43300	-50	5	-0.12	13460605200	303362	68.05	43750	45400	43150	56300	30350	43350	44371.43	26.90	9119	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20332	15.00	0.91	12	0.65	2887.00	47505.00	54500	20230630	-20.55	31350	20240419	38.12	50000	-13.40	20240605	31350	38.12	20240419	54500	-20.55	20230706	31350	38.12	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
167	20240703	110909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	250	2	0.58	11375463900	255253	57.25	43750	45400	43350	56300	30350	43350	44565.45	26.90	22926	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20473	15.10	0.92	12	0.54	2887.00	47505.00	54500	20230630	-20.00	31350	20240419	39.07	50000	-12.80	20240605	31350	39.07	20240419	54500	-20.00	20230706	31350	39.07	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
168	20240703	100910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43900	550	2	1.27	8589050350	191323	42.91	43750	45400	43750	56300	30350	43350	44892.93	26.90	21693	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	20614	15.21	0.92	12	0.41	2887.00	47505.00	54500	20230630	-19.45	31350	20240419	40.03	50000	-12.20	20240605	31350	40.03	20240419	54500	-19.45	20230706	31350	40.03	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
169	20240703	090907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45050	1700	2	3.92	3017758700	67086	15.05	43750	45400	43750	56300	30350	43350	44983.43	26.90	25788	45683	44516	43433	42266	41183	43975	41725	470	12950	1000	32070	50	1	46957120	21154	15.60	0.95	12	0.14	2887.00	47505.00	54500	20230630	-17.34	31350	20240419	43.70	50000	-9.90	20240605	31350	43.70	20240419	54500	-17.34	20230706	31350	43.70	20240419	0.91	N	204320	1000	469 억	12629176	N	N	585	N	N
170	20240702	160904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43350	-1350	5	-3.02	19257292000	444950	171.15	44200	44600	42350	58100	31300	44700	43276.26	26.91	13061	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20356	15.02	0.91	12	0.95	2887.00	47505.00	54500	20230630	-20.46	31350	20240419	38.28	50000	-13.30	20240605	31350	38.28	20240419	54500	-20.46	20230706	31350	38.28	20240419	0.90	N	204320	1000	469 억	12637505	N	N	585	N	N
171	20240702	150906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43800	-900	5	-2.01	17597886450	406765	156.46	44200	44600	42350	58100	31300	44700	43259.26	26.91	-4455	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20567	15.17	0.92	12	0.87	2887.00	47505.00	54500	20230630	-19.63	31350	20240419	39.71	50000	-12.40	20240605	31350	39.71	20240419	54500	-19.63	20230706	31350	39.71	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
172	20240702	140906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43450	-1250	5	-2.80	15378596450	355880	136.89	44200	44600	42350	58100	31300	44700	43208.41	26.91	-9712	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20403	15.05	0.91	12	0.76	2887.00	47505.00	54500	20230630	-20.28	31350	20240419	38.60	50000	-13.10	20240605	31350	38.60	20240419	54500	-20.28	20230706	31350	38.60	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
173	20240702	130906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43700	-1000	5	-2.24	13618135350	315447	121.33	44200	44600	42350	58100	31300	44700	43165.74	26.91	-15690	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20520	15.14	0.92	12	0.67	2887.00	47505.00	54500	20230630	-19.82	31350	20240419	39.39	50000	-12.60	20240605	31350	39.39	20240419	54500	-19.82	20230706	31350	39.39	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
174	20240702	120907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43450	-1250	5	-2.80	11723835000	271852	104.57	44200	44600	42350	58100	31300	44700	43119.61	26.91	-28063	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20403	15.05	0.91	12	0.58	2887.00	47505.00	54500	20230630	-20.28	31350	20240419	38.60	50000	-13.10	20240605	31350	38.60	20240419	54500	-20.28	20230706	31350	38.60	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
175	20240702	110905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43300	-1400	5	-3.13	9721259050	225677	86.80	44200	44600	42350	58100	31300	44700	43068.29	26.91	-30394	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20332	15.00	0.91	12	0.48	2887.00	47505.00	54500	20230630	-20.55	31350	20240419	38.12	50000	-13.40	20240605	31350	38.12	20240419	54500	-20.55	20230706	31350	38.12	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
176	20240702	100905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	-2100	5	-4.70	5330026050	123310	47.43	44200	44600	42550	58100	31300	44700	43211.76	26.91	-16779	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20004	14.76	0.90	12	0.26	2887.00	47505.00	54500	20230630	-21.83	31350	20240419	35.89	50000	-14.80	20240605	31350	35.89	20240419	54500	-21.83	20230706	31350	35.89	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
177	20240702	090907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	-1100	5	-2.46	1028186650	23348	8.98	44200	44600	43550	58100	31300	44700	44005.83	26.91	-6017	46400	45550	44450	43600	42500	45975	44025	470	13400	1000	33070	50	1	46957120	20473	15.10	0.92	12	0.05	2887.00	47505.00	54500	20230630	-20.00	31350	20240419	39.07	50000	-12.80	20240605	31350	39.07	20240419	54500	-20.00	20230706	31350	39.07	20240419	0.90	N	204320	1000	469 억	12637505	N	N	1164	N	N
178	20240701	160903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	800	2	1.82	11458338100	257737	80.34	43900	45300	43350	57000	30750	43900	44457.28	26.95	-20443	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	20990	15.48	0.94	12	0.55	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230706	31350	42.58	20240419	0.87	N	204320	1000	469 억	12656517	N	N	1164	N	N
179	20240701	150905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44750	850	2	1.94	10804339700	243105	75.78	43900	45300	43350	57000	30750	43900	44443.14	26.95	-18570	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	21013	15.50	0.94	12	0.52	2887.00	47505.00	54500	20230630	-17.89	31350	20240419	42.74	50000	-10.50	20240605	31350	42.74	20240419	54500	-17.89	20230706	31350	42.74	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
180	20240701	140903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	900	2	2.05	9153472450	206215	64.28	43900	45300	43350	57000	30750	43900	44388.05	26.95	-10391	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	21037	15.52	0.94	12	0.44	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230706	31350	42.90	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
181	20240701	130904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44500	600	2	1.37	8131643000	183303	57.14	43900	45300	43350	57000	30750	43900	44361.80	26.95	-6137	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	20896	15.41	0.94	12	0.39	2887.00	47505.00	54500	20230630	-18.35	31350	20240419	41.95	50000	-11.00	20240605	31350	41.95	20240419	54500	-18.35	20230706	31350	41.95	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
182	20240701	120904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44500	600	2	1.37	7409356750	167087	52.09	43900	45300	43350	57000	30750	43900	44344.35	26.95	-6346	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	20896	15.41	0.94	12	0.36	2887.00	47505.00	54500	20230630	-18.35	31350	20240419	41.95	50000	-11.00	20240605	31350	41.95	20240419	54500	-18.35	20230706	31350	41.95	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
183	20240701	110902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44000	100	2	0.23	6376033850	143618	44.77	43900	45300	43350	57000	30750	43900	44395.85	26.95	-9239	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	20661	15.24	0.93	12	0.31	2887.00	47505.00	54500	20230630	-19.27	31350	20240419	40.35	50000	-12.00	20240605	31350	40.35	20240419	54500	-19.27	20230706	31350	40.35	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
184	20240701	100901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	500	2	1.14	4536003650	101844	31.75	43900	45300	43350	57000	30750	43900	44538.86	26.95	-7681	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	20849	15.38	0.93	12	0.22	2887.00	47505.00	54500	20230630	-18.53	31350	20240419	41.63	50000	-11.20	20240605	31350	41.63	20240419	54500	-18.53	20230706	31350	41.63	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N
185	20240701	090859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	900	2	2.05	1466881850	32964	10.28	43900	45100	43350	57000	30750	43900	44499.86	26.95	525	46433	45166	44533	43266	42633	44850	42950	470	13100	1000	32480	50	1	46957120	21037	15.52	0.94	12	0.07	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230706	31350	42.90	20240419	0.87	N	204320	1000	469 억	12656517	N	N	612	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History