KissMeData/204320/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 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	20240830	160929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33950	-600	5	-1.74	7775102200	226393	162.72	34750	35150	33950	44900	24200	34550	34343.80	28.03	0	36621	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	15942	11.76	0.71	12	0.48	2887.00	47505.00	50000	20240605	-32.10	31350	20240419	8.29	50000	-32.10	20240605	31350	8.29	20240419	50000	-32.10	20240605	31350	8.29	20240419	0.78	N	204320	1000	469 억	13163992	N	N	2436	N	N
3	20240830	150939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	-150	5	-0.43	5016622700	145207	104.36	34750	35150	34250	44900	24200	34550	34548.08	28.03	0	6095	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16153	11.92	0.72	12	0.31	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
4	20240830	140938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34350	-200	5	-0.58	4092826050	118290	85.02	34750	35150	34250	44900	24200	34550	34599.93	28.03	0	2893	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16130	11.90	0.72	12	0.25	2887.00	47505.00	50000	20240605	-31.30	31350	20240419	9.57	50000	-31.30	20240605	31350	9.57	20240419	50000	-31.30	20240605	31350	9.57	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
5	20240830	130932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-100	5	-0.29	3173121050	91506	65.77	34750	35150	34300	44900	24200	34550	34676.64	28.03	0	830	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16177	11.93	0.73	12	0.19	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
6	20240830	120936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34500	-50	5	-0.14	2513478400	72347	52.00	34750	35150	34350	44900	24200	34550	34741.99	28.03	0	-232	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16200	11.95	0.73	12	0.15	2887.00	47505.00	50000	20240605	-31.00	31350	20240419	10.05	50000	-31.00	20240605	31350	10.05	20240419	50000	-31.00	20240605	31350	10.05	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
7	20240830	110945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34800	250	2	0.72	1831446400	52608	37.81	34750	35150	34550	44900	24200	34550	34813.08	28.03	0	3390	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16341	12.05	0.73	12	0.11	2887.00	47505.00	50000	20240605	-30.40	31350	20240419	11.00	50000	-30.40	20240605	31350	11.00	20240419	50000	-30.40	20240605	31350	11.00	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
8	20240830	100941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34800	250	2	0.72	1101378000	31589	22.70	34750	35150	34550	44900	24200	34550	34865.87	28.03	0	2631	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16341	12.05	0.73	12	0.07	2887.00	47505.00	50000	20240605	-30.40	31350	20240419	11.00	50000	-30.40	20240605	31350	11.00	20240419	50000	-30.40	20240605	31350	11.00	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
9	20240830	090944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34750	200	2	0.58	174567600	5018	3.61	34750	35000	34550	44900	24200	34550	34788.28	28.03	0	1832	35216	34882	34566	34232	33916	34725	34075	470	10350	1000	25560	50	1	46957120	16318	12.04	0.73	12	0.01	2887.00	47505.00	50000	20240605	-30.50	31350	20240419	10.85	50000	-30.50	20240605	31350	10.85	20240419	50000	-30.50	20240605	31350	10.85	20240419	0.78	N	204320	1000	469 억	13163992	N	N	1134	N	N
10	20240829	160944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34550	-250	5	-0.72	4792131700	138941	126.85	34650	34900	34250	45200	24400	34800	34489.98	27.97	0	18135	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16224	11.97	0.73	12	0.30	2887.00	47505.00	50000	20240605	-30.90	31350	20240419	10.21	50000	-30.90	20240605	31350	10.21	20240419	50000	-30.90	20240605	31350	10.21	20240419	0.77	N	204320	1000	469 억	13133408	N	N	1134	N	N
11	20240829	150953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34550	-250	5	-0.72	4472095350	129675	118.39	34650	34900	34250	45200	24400	34800	34486.52	27.97	0	14814	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16224	11.97	0.73	12	0.28	2887.00	47505.00	50000	20240605	-30.90	31350	20240419	10.21	50000	-30.90	20240605	31350	10.21	20240419	50000	-30.90	20240605	31350	10.21	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
12	20240829	140952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34650	-150	5	-0.43	3851461400	111710	101.99	34650	34900	34250	45200	24400	34800	34476.80	27.97	0	15621	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16271	12.00	0.73	12	0.24	2887.00	47505.00	50000	20240605	-30.70	31350	20240419	10.53	50000	-30.70	20240605	31350	10.53	20240419	50000	-30.70	20240605	31350	10.53	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
13	20240829	130954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	-400	5	-1.15	3254222000	94419	86.20	34650	34900	34250	45200	24400	34800	34465.12	27.97	0	12799	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16153	11.92	0.72	12	0.20	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
14	20240829	120953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	-400	5	-1.15	2556497950	74110	67.66	34650	34900	34350	45200	24400	34800	34495.25	27.97	0	10474	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16153	11.92	0.72	12	0.16	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
15	20240829	110952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-350	5	-1.01	1904201650	55158	50.36	34650	34900	34350	45200	24400	34800	34521.77	27.97	0	5050	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16177	11.93	0.73	12	0.12	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
16	20240829	100947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-350	5	-1.01	1195139350	34597	31.59	34650	34900	34350	45200	24400	34800	34543.26	27.97	0	914	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16177	11.93	0.73	12	0.07	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
17	20240829	090950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34650	-150	5	-0.43	207786000	6008	5.49	34650	34750	34450	45200	24400	34800	34578.24	27.97	0	1448	35400	35100	34600	34300	33800	35250	34450	470	10400	1000	25750	50	1	46957120	16271	12.00	0.73	12	0.01	2887.00	47505.00	50000	20240605	-30.70	31350	20240419	10.53	50000	-30.70	20240605	31350	10.53	20240419	50000	-30.70	20240605	31350	10.53	20240419	0.77	N	204320	1000	469 억	13133408	N	N	6	N	N
18	20240828	160920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34800	150	2	0.43	3694455350	107303	60.03	34450	34900	34100	45000	24300	34650	34428.45	27.98	0	-7949	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16341	12.05	0.73	12	0.23	2887.00	47505.00	50000	20240605	-30.40	31350	20240419	11.00	50000	-30.40	20240605	31350	11.00	20240419	50000	-30.40	20240605	31350	11.00	20240419	0.76	N	204320	1000	469 억	13140316	N	N	6	N	N
19	20240828	150927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34800	150	2	0.43	3463636100	100673	56.32	34450	34850	34100	45000	24300	34650	34404.81	27.98	0	-6366	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16341	12.05	0.73	12	0.21	2887.00	47505.00	50000	20240605	-30.40	31350	20240419	11.00	50000	-30.40	20240605	31350	11.00	20240419	50000	-30.40	20240605	31350	11.00	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
20	20240828	140929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34300	-350	5	-1.01	2370831150	69102	38.66	34450	34850	34100	45000	24300	34650	34309.14	27.98	0	-9853	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16106	11.88	0.72	12	0.15	2887.00	47505.00	50000	20240605	-31.40	31350	20240419	9.41	50000	-31.40	20240605	31350	9.41	20240419	50000	-31.40	20240605	31350	9.41	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
21	20240828	130925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34150	-500	5	-1.44	1693511550	49307	27.58	34450	34850	34100	45000	24300	34650	34346.25	27.98	0	-8390	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16036	11.83	0.72	12	0.11	2887.00	47505.00	50000	20240605	-31.70	31350	20240419	8.93	50000	-31.70	20240605	31350	8.93	20240419	50000	-31.70	20240605	31350	8.93	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
22	20240828	120923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34200	-450	5	-1.30	1370222150	39843	22.29	34450	34850	34100	45000	24300	34650	34390.52	27.98	0	-8986	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16059	11.85	0.72	12	0.08	2887.00	47505.00	50000	20240605	-31.60	31350	20240419	9.09	50000	-31.60	20240605	31350	9.09	20240419	50000	-31.60	20240605	31350	9.09	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
23	20240828	110923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34150	-500	5	-1.44	1110947700	32261	18.05	34450	34850	34150	45000	24300	34650	34436.23	27.98	0	-8247	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16036	11.83	0.72	12	0.07	2887.00	47505.00	50000	20240605	-31.70	31350	20240419	8.93	50000	-31.70	20240605	31350	8.93	20240419	50000	-31.70	20240605	31350	8.93	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
24	20240828	100952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-200	5	-0.58	562182850	16256	9.09	34450	34850	34450	45000	24300	34650	34583.09	27.98	0	-2536	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16177	11.93	0.73	12	0.03	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
25	20240828	090939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34700	50	2	0.14	162231900	4688	2.62	34450	34850	34450	45000	24300	34650	34605.75	27.98	0	1121	35883	35266	34783	34166	33683	35025	33925	470	10350	1000	25640	50	1	46957120	16294	12.02	0.73	12	0.01	2887.00	47505.00	50000	20240605	-30.60	31350	20240419	10.69	50000	-30.60	20240605	31350	10.69	20240419	50000	-30.60	20240605	31350	10.69	20240419	0.76	N	204320	1000	469 억	13140316	N	N	52	N	N
26	20240827	160920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34650	-550	5	-1.56	6170993500	178397	227.45	35400	35400	34300	45750	24650	35200	34591.34	27.95	0	12435	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16271	12.00	0.73	12	0.38	2887.00	47505.00	50000	20240605	-30.70	31350	20240419	10.53	50000	-30.70	20240605	31350	10.53	20240419	50000	-30.70	20240605	31350	10.53	20240419	0.77	N	204320	1000	469 억	13122337	N	N	52	N	N
27	20240827	150926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-750	5	-2.13	5620666300	162492	207.17	35400	35400	34300	45750	24650	35200	34590.42	27.95	0	5839	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16177	11.93	0.73	12	0.35	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
28	20240827	140928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34900	-300	5	-0.85	3766383550	108935	138.89	35400	35400	34300	45750	24650	35200	34574.60	27.95	0	-6796	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16388	12.09	0.73	12	0.23	2887.00	47505.00	50000	20240605	-30.20	31350	20240419	11.32	50000	-30.20	20240605	31350	11.32	20240419	50000	-30.20	20240605	31350	11.32	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
29	20240827	130930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34600	-600	5	-1.70	3108909750	90012	114.76	35400	35400	34300	45750	24650	35200	34538.84	27.95	0	-10703	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16247	11.98	0.73	12	0.19	2887.00	47505.00	50000	20240605	-30.80	31350	20240419	10.37	50000	-30.80	20240605	31350	10.37	20240419	50000	-30.80	20240605	31350	10.37	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
30	20240827	120931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-750	5	-2.13	2577431850	74640	95.16	35400	35400	34300	45750	24650	35200	34531.51	27.95	0	-14357	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16177	11.93	0.73	12	0.16	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
31	20240827	110928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-750	5	-2.13	2096672800	60661	77.34	35400	35400	34350	45750	24650	35200	34563.77	27.95	0	-13881	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16177	11.93	0.73	12	0.13	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
32	20240827	100926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34500	-700	5	-1.99	1527375750	44126	56.26	35400	35400	34350	45750	24650	35200	34613.96	27.95	0	-13935	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16200	11.95	0.73	12	0.09	2887.00	47505.00	50000	20240605	-31.00	31350	20240419	10.05	50000	-31.00	20240605	31350	10.05	20240419	50000	-31.00	20240605	31350	10.05	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
33	20240827	090926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34750	-450	5	-1.28	453326750	13013	16.59	35400	35400	34600	45750	24650	35200	34836.45	27.95	0	-6240	36466	35832	35416	34782	34366	35625	34575	470	10550	1000	26040	50	1	46957120	16318	12.04	0.73	12	0.03	2887.00	47505.00	50000	20240605	-30.50	31350	20240419	10.85	50000	-30.50	20240605	31350	10.85	20240419	50000	-30.50	20240605	31350	10.85	20240419	0.77	N	204320	1000	469 억	13122337	N	N	698	N	N
34	20240826	160913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35200	-200	5	-0.56	2755467900	77925	69.76	35600	36050	35000	46000	24800	35400	35360.64	27.96	0	-6559	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16529	12.19	0.74	12	0.17	2887.00	47505.00	50000	20240605	-29.60	31350	20240419	12.28	50000	-29.60	20240605	31350	12.28	20240419	50000	-29.60	20240605	31350	12.28	20240419	0.78	N	204320	1000	469 억	13129174	N	N	698	N	N
35	20240826	150921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35150	-250	5	-0.71	2494876800	70522	63.13	35600	36050	35000	46000	24800	35400	35377.28	27.96	0	-7648	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16505	12.18	0.74	12	0.15	2887.00	47505.00	50000	20240605	-29.70	31350	20240419	12.12	50000	-29.70	20240605	31350	12.12	20240419	50000	-29.70	20240605	31350	12.12	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
36	20240826	140924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35150	-250	5	-0.71	2017861500	56933	50.97	35600	36050	35000	46000	24800	35400	35442.74	27.96	0	-6750	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16505	12.18	0.74	12	0.12	2887.00	47505.00	50000	20240605	-29.70	31350	20240419	12.12	50000	-29.70	20240605	31350	12.12	20240419	50000	-29.70	20240605	31350	12.12	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
37	20240826	130925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35100	-300	5	-0.85	1889188100	53276	47.69	35600	36050	35000	46000	24800	35400	35460.40	27.96	0	-7086	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16482	12.16	0.74	12	0.11	2887.00	47505.00	50000	20240605	-29.80	31350	20240419	11.96	50000	-29.80	20240605	31350	11.96	20240419	50000	-29.80	20240605	31350	11.96	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
38	20240826	120918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35250	-150	5	-0.42	1467512050	41271	36.94	35600	36050	35200	46000	24800	35400	35557.95	27.96	0	-5497	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16552	12.21	0.74	12	0.09	2887.00	47505.00	50000	20240605	-29.50	31350	20240419	12.44	50000	-29.50	20240605	31350	12.44	20240419	50000	-29.50	20240605	31350	12.44	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
39	20240826	110922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	0	3	0.00	1279851350	35955	32.19	35600	36050	35200	46000	24800	35400	35595.92	27.96	0	-4618	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16623	12.26	0.75	12	0.08	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
40	20240826	100924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	250	2	0.71	861168600	24134	21.60	35600	36050	35400	46000	24800	35400	35682.80	27.96	0	19	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16740	12.35	0.75	12	0.05	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
41	20240826	090918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	250	2	0.71	412472000	11513	10.31	35600	36050	35600	46000	24800	35400	35826.63	27.96	0	1553	36066	35732	35316	34982	34566	35525	34775	470	10600	1000	26190	50	1	46957120	16740	12.35	0.75	12	0.02	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.78	N	204320	1000	469 억	13129174	N	N	4	N	N
42	20240823	160913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	-150	5	-0.42	3937626950	111445	64.88	35550	35650	34900	46200	24900	35550	35332.46	27.94	0	9872	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16623	12.26	0.75	12	0.24	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.78	N	204320	1000	469 억	13120232	N	N	4	N	N
43	20240823	150921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	-50	5	-0.14	3641774150	103093	60.02	35550	35650	34900	46200	24900	35550	35325.12	27.94	0	9844	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16670	12.30	0.75	12	0.22	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
44	20240823	140921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35350	-200	5	-0.56	2906631700	82410	47.98	35550	35600	34900	46200	24900	35550	35270.36	27.94	0	5659	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16599	12.24	0.74	12	0.18	2887.00	47505.00	50000	20240605	-29.30	31350	20240419	12.76	50000	-29.30	20240605	31350	12.76	20240419	50000	-29.30	20240605	31350	12.76	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
45	20240823	130921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35300	-250	5	-0.70	2371252000	67312	39.19	35550	35600	34900	46200	24900	35550	35227.75	27.94	0	2707	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16576	12.23	0.74	12	0.14	2887.00	47505.00	50000	20240605	-29.40	31350	20240419	12.60	50000	-29.40	20240605	31350	12.60	20240419	50000	-29.40	20240605	31350	12.60	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
46	20240823	120919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35050	-500	5	-1.41	1933204100	54883	31.95	35550	35600	34900	46200	24900	35550	35224.07	27.94	0	-3419	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16458	12.14	0.74	12	0.12	2887.00	47505.00	50000	20240605	-29.90	31350	20240419	11.80	50000	-29.90	20240605	31350	11.80	20240419	50000	-29.90	20240605	31350	11.80	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
47	20240823	110917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35150	-400	5	-1.13	1552410150	44024	25.63	35550	35600	34900	46200	24900	35550	35262.78	27.94	0	-3897	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16505	12.18	0.74	12	0.09	2887.00	47505.00	50000	20240605	-29.70	31350	20240419	12.12	50000	-29.70	20240605	31350	12.12	20240419	50000	-29.70	20240605	31350	12.12	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
48	20240823	100920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35350	-200	5	-0.56	759116750	21423	12.47	35550	35600	35300	46200	24900	35550	35434.63	27.94	0	1480	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16599	12.24	0.74	12	0.05	2887.00	47505.00	50000	20240605	-29.30	31350	20240419	12.76	50000	-29.30	20240605	31350	12.76	20240419	50000	-29.30	20240605	31350	12.76	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
49	20240823	090919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	0	3	0.00	139012500	3920	2.28	35550	35550	35300	46200	24900	35550	35462.26	27.94	0	-884	36616	36082	35766	35232	34916	35925	35075	470	10650	1000	26300	50	1	46957120	16693	12.31	0.75	12	0.01	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.78	N	204320	1000	469 억	13120232	N	N	0	N	N
50	20240822	160914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-50	5	-0.14	6125702550	171570	146.82	36000	36300	35450	46250	24950	35600	35703.97	27.93	0	-3278	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16693	12.31	0.75	12	0.37	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
51	20240822	150921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	100	2	0.28	4951444250	138655	118.65	36000	36300	35450	46250	24950	35600	35710.61	27.93	0	-2676	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16764	12.37	0.75	12	0.30	2887.00	47505.00	50000	20240605	-28.60	31350	20240419	13.88	50000	-28.60	20240605	31350	13.88	20240419	50000	-28.60	20240605	31350	13.88	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
52	20240822	140922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	-100	5	-0.28	3335760050	93263	79.81	36000	36300	35500	46250	24950	35600	35767.42	27.93	0	-3646	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16670	12.30	0.75	12	0.20	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
53	20240822	130922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	50	2	0.14	2504567600	69925	59.84	36000	36300	35500	46250	24950	35600	35818.23	27.93	0	-4293	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16740	12.35	0.75	12	0.15	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
54	20240822	120926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35800	200	2	0.56	1761420350	49083	42.00	36000	36300	35600	46250	24950	35600	35887.15	27.93	0	-2399	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16811	12.40	0.75	12	0.10	2887.00	47505.00	50000	20240605	-28.40	31350	20240419	14.19	50000	-28.40	20240605	31350	14.19	20240419	50000	-28.40	20240605	31350	14.19	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
55	20240822	110917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	100	2	0.28	1238223350	34434	29.47	36000	36300	35650	46250	24950	35600	35960.37	27.93	0	211	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16764	12.37	0.75	12	0.07	2887.00	47505.00	50000	20240605	-28.60	31350	20240419	13.88	50000	-28.60	20240605	31350	13.88	20240419	50000	-28.60	20240605	31350	13.88	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
56	20240822	100917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	250	2	0.70	947927750	26310	22.51	36000	36300	35750	46250	24950	35600	36030.82	27.93	0	1483	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16834	12.42	0.75	12	0.06	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
57	20240822	090917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	500	2	1.40	425501900	11770	10.07	36000	36300	35900	46250	24950	35600	36156.12	27.93	0	1734	36266	35932	35716	35382	35166	35825	35275	470	10650	1000	26340	50	1	46957120	16952	12.50	0.76	12	0.03	2887.00	47505.00	50000	20240605	-27.80	31350	20240419	15.15	50000	-27.80	20240605	31350	15.15	20240419	50000	-27.80	20240605	31350	15.15	20240419	0.78	N	204320	1000	469 억	13115084	N	N	319	N	N
58	20240821	160912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	-200	5	-0.56	4157134700	116128	94.45	35700	36050	35500	46500	25100	35800	35798.21	27.89	0	16648	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16717	12.33	0.75	12	0.25	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.78	N	204320	1000	469 억	13095806	N	N	319	N	N
59	20240821	150924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	50	2	0.14	2913027700	81199	66.04	35700	36050	35500	46500	25100	35800	35875.17	27.89	0	21371	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16834	12.42	0.75	12	0.17	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
60	20240821	140921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	150	2	0.42	2264559450	63169	51.38	35700	36050	35500	46500	25100	35800	35849.22	27.89	0	14803	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16881	12.45	0.76	12	0.13	2887.00	47505.00	50000	20240605	-28.10	31350	20240419	14.67	50000	-28.10	20240605	31350	14.67	20240419	50000	-28.10	20240605	31350	14.67	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
61	20240821	130925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	50	2	0.14	1871865400	52239	42.49	35700	36050	35500	46500	25100	35800	35832.72	27.89	0	12211	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16834	12.42	0.75	12	0.11	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
62	20240821	120926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	50	2	0.14	1733248850	48373	39.34	35700	36050	35500	46500	25100	35800	35830.91	27.89	0	11134	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16834	12.42	0.75	12	0.10	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
63	20240821	110921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	100	2	0.28	1530849400	42735	34.76	35700	36050	35500	46500	25100	35800	35821.91	27.89	0	8954	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16858	12.44	0.76	12	0.09	2887.00	47505.00	50000	20240605	-28.20	31350	20240419	14.51	50000	-28.20	20240605	31350	14.51	20240419	50000	-28.20	20240605	31350	14.51	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
64	20240821	100926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35800	0	3	0.00	1044573750	29146	23.71	35700	36050	35500	46500	25100	35800	35839.35	27.89	0	5749	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16811	12.40	0.75	12	0.06	2887.00	47505.00	50000	20240605	-28.40	31350	20240419	14.19	50000	-28.40	20240605	31350	14.19	20240419	50000	-28.40	20240605	31350	14.19	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
65	20240821	090916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	150	2	0.42	293792100	8224	6.69	35700	35950	35500	46500	25100	35800	35723.75	27.89	0	1013	36366	36082	35766	35482	35166	36225	35625	470	10700	1000	26490	50	1	46957120	16881	12.45	0.76	12	0.02	2887.00	47505.00	50000	20240605	-28.10	31350	20240419	14.67	50000	-28.10	20240605	31350	14.67	20240419	50000	-28.10	20240605	31350	14.67	20240419	0.78	N	204320	1000	469 억	13095806	N	N	57	N	N
66	20240820	160906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35800	200	2	0.56	4376913100	122722	87.32	35700	36050	35450	46250	24950	35600	35665.14	27.83	0	21917	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16811	12.40	0.75	12	0.26	2887.00	47505.00	50000	20240605	-28.40	31350	20240419	14.19	50000	-28.40	20240605	31350	14.19	20240419	50000	-28.40	20240605	31350	14.19	20240419	0.75	N	204320	1000	469 억	13067882	N	N	57	N	N
67	20240820	150917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	250	2	0.70	4111153600	115303	82.04	35700	36050	35450	46250	24950	35600	35655.22	27.83	0	20991	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16834	12.42	0.75	12	0.25	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
68	20240820	140915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	50	2	0.14	3486699950	97848	69.62	35700	36050	35450	46250	24950	35600	35633.84	27.83	0	15853	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16740	12.35	0.75	12	0.21	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
69	20240820	130917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	0	3	0.00	2981920400	83675	59.53	35700	36050	35450	46250	24950	35600	35636.93	27.83	0	11984	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16717	12.33	0.75	12	0.18	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
70	20240820	120912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	50	2	0.14	2320020550	65114	46.33	35700	36050	35450	46250	24950	35600	35630.13	27.83	0	5325	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16740	12.35	0.75	12	0.14	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
71	20240820	110909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-50	5	-0.14	1832967250	51450	36.61	35700	36050	35450	46250	24950	35600	35626.19	27.83	0	1633	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16693	12.31	0.75	12	0.11	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
72	20240820	100907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	-100	5	-0.28	1249779700	35035	24.93	35700	36050	35450	46250	24950	35600	35672.32	27.83	0	873	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16670	12.30	0.75	12	0.07	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
73	20240820	090910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	250	2	0.70	233544800	6509	4.63	35700	36050	35700	46250	24950	35600	35880.29	27.83	0	290	36633	36116	35683	35166	34733	35900	34950	470	10650	1000	26340	50	1	46957120	16834	12.42	0.75	12	0.01	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.75	N	204320	1000	469 억	13067882	N	N	1166	N	N
74	20240819	160859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	200	2	0.56	5016863600	140349	64.72	35750	36200	35250	46000	24800	35400	35745.71	27.76	0	6568	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16717	12.33	0.75	12	0.30	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.76	N	204320	1000	469 억	13036312	N	N	1166	N	N
75	20240819	150907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35300	-100	5	-0.28	4357151150	121760	56.14	35750	36200	35300	46000	24800	35400	35784.75	27.76	0	1193	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16576	12.23	0.74	12	0.26	2887.00	47505.00	50000	20240605	-29.40	31350	20240419	12.60	50000	-29.40	20240605	31350	12.60	20240419	50000	-29.40	20240605	31350	12.60	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
76	20240819	140908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	250	2	0.71	3310896100	92254	42.54	35750	36200	35450	46000	24800	35400	35888.92	27.76	0	-1354	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16740	12.35	0.75	12	0.20	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
77	20240819	130904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	500	2	1.41	2692350250	74976	34.57	35750	36200	35450	46000	24800	35400	35909.49	27.76	0	1082	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16858	12.44	0.76	12	0.16	2887.00	47505.00	50000	20240605	-28.20	31350	20240419	14.51	50000	-28.20	20240605	31350	14.51	20240419	50000	-28.20	20240605	31350	14.51	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
78	20240819	120904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	550	2	1.55	2459229100	68489	31.58	35750	36200	35450	46000	24800	35400	35906.92	27.76	0	1777	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16881	12.45	0.76	12	0.15	2887.00	47505.00	50000	20240605	-28.10	31350	20240419	14.67	50000	-28.10	20240605	31350	14.67	20240419	50000	-28.10	20240605	31350	14.67	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
79	20240819	110905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35800	400	2	1.13	2126779950	59242	27.32	35750	36200	35450	46000	24800	35400	35899.87	27.76	0	16	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16811	12.40	0.75	12	0.13	2887.00	47505.00	50000	20240605	-28.40	31350	20240419	14.19	50000	-28.40	20240605	31350	14.19	20240419	50000	-28.40	20240605	31350	14.19	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
80	20240819	100907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	500	2	1.41	1651198750	45955	21.19	35750	36200	35450	46000	24800	35400	35930.77	27.76	0	2198	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16858	12.44	0.76	12	0.10	2887.00	47505.00	50000	20240605	-28.20	31350	20240419	14.51	50000	-28.20	20240605	31350	14.51	20240419	50000	-28.20	20240605	31350	14.51	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
81	20240819	090905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	450	2	1.27	439459400	12308	5.68	35750	35900	35450	46000	24800	35400	35705.18	27.76	0	-235	36633	36016	35633	35016	34633	35825	34825	470	10600	1000	26190	50	1	46957120	16834	12.42	0.75	12	0.03	2887.00	47505.00	50000	20240605	-28.30	31350	20240419	14.35	50000	-28.30	20240605	31350	14.35	20240419	50000	-28.30	20240605	31350	14.35	20240419	0.76	N	204320	1000	469 억	13036312	N	N	147	N	N
82	20240816	160857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	-150	5	-0.42	7501996950	211069	200.42	36100	36250	35250	46200	24900	35550	35543.01	27.92	0	-23221	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16623	12.26	0.75	12	0.45	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.75	N	204320	1000	469 억	13108332	N	N	147	N	N
83	20240816	150900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	100	2	0.28	6493490400	182636	173.42	36100	36250	35250	46200	24900	35550	35554.27	27.92	0	-21656	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16740	12.35	0.75	12	0.39	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
84	20240816	140904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	0	3	0.00	5739361600	161461	153.31	36100	36250	35250	46200	24900	35550	35546.43	27.92	0	-17841	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16693	12.31	0.75	12	0.34	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
85	20240816	130906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	-50	5	-0.14	4917486900	138311	131.33	36100	36250	35250	46200	24900	35550	35553.84	27.92	0	-15016	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16670	12.30	0.75	12	0.29	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
86	20240816	120901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	50	2	0.14	4332270350	121834	115.69	36100	36250	35250	46200	24900	35550	35558.80	27.92	0	-10671	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16717	12.33	0.75	12	0.26	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
87	20240816	110905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	0	3	0.00	3667787500	103136	97.93	36100	36250	35250	46200	24900	35550	35562.63	27.92	0	-7509	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16693	12.31	0.75	12	0.22	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
88	20240816	100901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	-150	5	-0.42	2410970300	67746	64.33	36100	36250	35250	46200	24900	35550	35588.38	27.92	0	-10513	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16623	12.26	0.75	12	0.14	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
89	20240816	090903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35450	-100	5	-0.28	722518800	20190	19.17	36100	36250	35300	46200	24900	35550	35785.97	27.92	0	-4578	36616	36082	35566	35032	34516	35825	34775	470	10650	1000	26300	50	1	46957120	16646	12.28	0.75	12	0.04	2887.00	47505.00	50000	20240605	-29.10	31350	20240419	13.08	50000	-29.10	20240605	31350	13.08	20240419	50000	-29.10	20240605	31350	13.08	20240419	0.75	N	204320	1000	469 억	13108332	N	N	93	N	N
90	20240814	160902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	0	3	0.00	3712626200	104849	151.79	36000	36100	35050	46200	24900	35550	35409.23	27.92	0	-6734	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16693	12.31	0.75	12	0.22	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13109471	N	N	93	N	N
91	20240814	150904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	-50	5	-0.14	3499848450	98860	143.12	36000	36100	35050	46200	24900	35550	35402.07	27.92	0	-7316	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16670	12.30	0.75	12	0.21	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
92	20240814	140908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35350	-200	5	-0.56	3108809150	87825	127.15	36000	36100	35050	46200	24900	35550	35397.77	27.92	0	-6468	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16599	12.24	0.74	12	0.19	2887.00	47505.00	50000	20240605	-29.30	31350	20240419	12.76	50000	-29.30	20240605	31350	12.76	20240419	50000	-29.30	20240605	31350	12.76	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
93	20240814	130904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35350	-200	5	-0.56	2840014300	80233	116.16	36000	36100	35050	46200	24900	35550	35397.08	27.92	0	-6532	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16599	12.24	0.74	12	0.17	2887.00	47505.00	50000	20240605	-29.30	31350	20240419	12.76	50000	-29.30	20240605	31350	12.76	20240419	50000	-29.30	20240605	31350	12.76	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
94	20240814	120900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35450	-100	5	-0.28	2581866000	72934	105.59	36000	36100	35050	46200	24900	35550	35400.03	27.92	0	-5905	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16646	12.28	0.75	12	0.16	2887.00	47505.00	50000	20240605	-29.10	31350	20240419	13.08	50000	-29.10	20240605	31350	13.08	20240419	50000	-29.10	20240605	31350	13.08	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
95	20240814	110857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	-150	5	-0.42	2222735950	62776	90.88	36000	36100	35050	46200	24900	35550	35407.42	27.92	0	-7055	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16623	12.26	0.75	12	0.13	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
96	20240814	100856	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35200	-350	5	-0.98	1480110900	41699	60.37	36000	36100	35200	46200	24900	35550	35495.12	27.92	0	-8762	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16529	12.19	0.74	12	0.09	2887.00	47505.00	50000	20240605	-29.60	31350	20240419	12.28	50000	-29.60	20240605	31350	12.28	20240419	50000	-29.60	20240605	31350	12.28	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
97	20240814	090928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35750	200	2	0.56	289040200	8056	11.66	36000	36100	35700	46200	24900	35550	35878.87	27.92	0	-3736	36483	36016	35633	35166	34783	36250	35400	470	10650	1000	26300	50	1	46957120	16787	12.38	0.75	12	0.02	2887.00	47505.00	50000	20240605	-28.50	31350	20240419	14.04	50000	-28.50	20240605	31350	14.04	20240419	50000	-28.50	20240605	31350	14.04	20240419	0.75	N	204320	1000	469 억	13109471	N	N	147	N	N
98	20240813	160847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-400	5	-1.11	2453524050	68947	64.04	35350	36100	35250	46700	25200	35950	35585.76	27.92	0	-3408	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16693	12.31	0.75	12	0.15	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13109901	N	N	147	N	N
99	20240813	150854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	-250	5	-0.70	2258548100	63465	58.95	35350	36100	35250	46700	25200	35950	35587.30	27.92	0	-3110	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16764	12.37	0.75	12	0.14	2887.00	47505.00	50000	20240605	-28.60	31350	20240419	13.88	50000	-28.60	20240605	31350	13.88	20240419	50000	-28.60	20240605	31350	13.88	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
100	20240813	140854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-400	5	-1.11	1935112050	54374	50.51	35350	36100	35250	46700	25200	35950	35588.92	27.92	0	-3037	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16693	12.31	0.75	12	0.12	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
101	20240813	130854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-400	5	-1.11	1759895350	49440	45.92	35350	36100	35250	46700	25200	35950	35596.59	27.92	0	-2585	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16693	12.31	0.75	12	0.11	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
102	20240813	120848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-400	5	-1.11	1615215450	45371	42.14	35350	36100	35250	46700	25200	35950	35600.17	27.92	0	-3178	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16693	12.31	0.75	12	0.10	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
103	20240813	110847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35450	-500	5	-1.39	1134786600	31795	29.53	35350	36100	35350	46700	25200	35950	35690.72	27.92	0	-3669	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16646	12.28	0.75	12	0.07	2887.00	47505.00	50000	20240605	-29.10	31350	20240419	13.08	50000	-29.10	20240605	31350	13.08	20240419	50000	-29.10	20240605	31350	13.08	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
104	20240813	100849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	-350	5	-0.97	837976950	23449	21.78	35350	36100	35350	46700	25200	35950	35736.15	27.92	0	-3786	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16717	12.33	0.75	12	0.05	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
105	20240813	090853	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	-50	5	-0.14	344044450	9623	8.94	35350	36100	35350	46700	25200	35950	35752.31	27.92	0	-1765	36950	36450	35900	35400	34850	36175	35125	470	10750	1000	26600	50	1	46957120	16858	12.44	0.76	12	0.02	2887.00	47505.00	50000	20240605	-28.20	31350	20240419	14.51	50000	-28.20	20240605	31350	14.51	20240419	50000	-28.20	20240605	31350	14.51	20240419	0.75	N	204320	1000	469 억	13109901	N	N	172	N	N
106	20240812	160842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	350	2	0.98	3838704350	107352	62.70	36100	36400	35350	46250	24950	35600	35757.88	27.94	-12	-9928	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16881	12.45	0.76	12	0.23	2887.00	47505.00	50000	20240605	-28.10	31350	20240419	14.67	50000	-28.10	20240605	31350	14.67	20240419	50000	-28.10	20240605	31350	14.67	20240419	0.75	N	204320	1000	469 억	13117564	N	N	172	N	N
107	20240812	150843	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35750	150	2	0.42	3489179650	97608	57.01	36100	36400	35350	46250	24950	35600	35746.86	27.94	-12	-12393	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16787	12.38	0.75	12	0.21	2887.00	47505.00	50000	20240605	-28.50	31350	20240419	14.04	50000	-28.50	20240605	31350	14.04	20240419	50000	-28.50	20240605	31350	14.04	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
108	20240812	140843	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35750	150	2	0.42	3028937100	84760	49.51	36100	36400	35350	46250	24950	35600	35735.45	27.94	-12	-12821	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16787	12.38	0.75	12	0.18	2887.00	47505.00	50000	20240605	-28.50	31350	20240419	14.04	50000	-28.50	20240605	31350	14.04	20240419	50000	-28.50	20240605	31350	14.04	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
109	20240812	130839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35650	50	2	0.14	2272082600	63532	37.11	36100	36400	35350	46250	24950	35600	35762.81	27.94	-12	-19582	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16740	12.35	0.75	12	0.14	2887.00	47505.00	50000	20240605	-28.70	31350	20240419	13.72	50000	-28.70	20240605	31350	13.72	20240419	50000	-28.70	20240605	31350	13.72	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
110	20240812	120840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	100	2	0.28	1955950800	54663	31.93	36100	36400	35350	46250	24950	35600	35781.99	27.94	-12	-16856	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16764	12.37	0.75	12	0.12	2887.00	47505.00	50000	20240605	-28.60	31350	20240419	13.88	50000	-28.60	20240605	31350	13.88	20240419	50000	-28.60	20240605	31350	13.88	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
111	20240812	110841	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35450	-150	5	-0.42	1361030050	37893	22.13	36100	36400	35450	46250	24950	35600	35917.72	27.94	-12	-11156	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16646	12.28	0.75	12	0.08	2887.00	47505.00	50000	20240605	-29.10	31350	20240419	13.08	50000	-29.10	20240605	31350	13.08	20240419	50000	-29.10	20240605	31350	13.08	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
112	20240812	100834	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	300	2	0.84	751166700	20814	12.16	36100	36400	35700	46250	24950	35600	36089.49	27.94	-12	-2610	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16858	12.44	0.76	12	0.04	2887.00	47505.00	50000	20240605	-28.20	31350	20240419	14.51	50000	-28.20	20240605	31350	14.51	20240419	50000	-28.20	20240605	31350	14.51	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
113	20240812	090832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	500	2	1.40	99046650	2751	1.61	36100	36150	35700	46250	24950	35600	36003.87	27.94	-12	510	36500	36050	35450	35000	34400	36275	35225	470	10650	1000	26340	50	1	46957120	16952	12.50	0.76	12	0.01	2887.00	47505.00	50000	20240605	-27.80	31350	20240419	15.15	50000	-27.80	20240605	31350	15.15	20240419	50000	-27.80	20240605	31350	15.15	20240419	0.75	N	204320	1000	469 억	13117564	N	N	1101	N	N
114	20240809	160830	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35600	1050	2	3.04	6066525750	170949	82.80	35150	35900	34850	44900	24200	34550	35487.30	27.92	0	-1130	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16717	12.33	0.75	12	0.36	2887.00	47505.00	50000	20240605	-28.80	31350	20240419	13.56	50000	-28.80	20240605	31350	13.56	20240419	50000	-28.80	20240605	31350	13.56	20240419	0.75	N	204320	1000	469 억	13112487	N	N	1101	N	N
115	20240809	150848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35700	1150	2	3.33	5626022950	158609	76.83	35150	35900	34850	44900	24200	34550	35471.02	27.92	0	1123	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16764	12.37	0.75	12	0.34	2887.00	47505.00	50000	20240605	-28.60	31350	20240419	13.88	50000	-28.60	20240605	31350	13.88	20240419	50000	-28.60	20240605	31350	13.88	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
116	20240809	140851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35500	950	2	2.75	4795141250	135325	65.55	35150	35900	34850	44900	24200	34550	35434.26	27.92	0	-968	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16670	12.30	0.75	12	0.29	2887.00	47505.00	50000	20240605	-29.00	31350	20240419	13.24	50000	-29.00	20240605	31350	13.24	20240419	50000	-29.00	20240605	31350	13.24	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
117	20240809	130845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	1000	2	2.89	3954178900	111665	54.09	35150	35900	34850	44900	24200	34550	35411.09	27.92	0	-1319	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16693	12.31	0.75	12	0.24	2887.00	47505.00	50000	20240605	-28.90	31350	20240419	13.40	50000	-28.90	20240605	31350	13.40	20240419	50000	-28.90	20240605	31350	13.40	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
118	20240809	120844	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35800	1250	2	3.62	3372921300	95398	46.21	35150	35800	34850	44900	24200	34550	35356.31	27.92	0	-294	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16811	12.40	0.75	12	0.20	2887.00	47505.00	50000	20240605	-28.40	31350	20240419	14.19	50000	-28.40	20240605	31350	14.19	20240419	50000	-28.40	20240605	31350	14.19	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
119	20240809	110838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35400	850	2	2.46	2388058900	67749	32.82	35150	35500	34850	44900	24200	34550	35248.62	27.92	0	1589	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16623	12.26	0.75	12	0.14	2887.00	47505.00	50000	20240605	-29.20	31350	20240419	12.92	50000	-29.20	20240605	31350	12.92	20240419	50000	-29.20	20240605	31350	12.92	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
120	20240809	100847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35450	900	2	2.60	1655539650	47014	22.77	35150	35500	34850	44900	24200	34550	35213.76	27.92	0	-3730	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16646	12.28	0.75	12	0.10	2887.00	47505.00	50000	20240605	-29.10	31350	20240419	13.08	50000	-29.10	20240605	31350	13.08	20240419	50000	-29.10	20240605	31350	13.08	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
121	20240809	090840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35150	600	2	1.74	618298850	17558	8.50	35150	35450	34900	44900	24200	34550	35214.65	27.92	0	-4326	35316	34932	34366	33982	33416	35125	34175	470	10350	1000	25560	50	1	46957120	16505	12.18	0.74	12	0.04	2887.00	47505.00	50000	20240605	-29.70	31350	20240419	12.12	50000	-29.70	20240605	31350	12.12	20240419	50000	-29.70	20240605	31350	12.12	20240419	0.75	N	204320	1000	469 억	13112487	N	N	847	N	N
122	20240808	160825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34550	-150	5	-0.43	7024455700	204953	99.94	34150	34750	33800	45100	24300	34700	34273.14	27.85	0	34334	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16224	11.97	0.73	12	0.44	2887.00	47505.00	50000	20240605	-30.90	31350	20240419	10.21	50000	-30.90	20240605	31350	10.21	20240419	50000	-30.90	20240605	31350	10.21	20240419	0.81	N	204320	1000	469 억	13077466	N	N	847	N	N
123	20240808	150836	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	-250	5	-0.72	5850726150	170972	83.37	34150	34750	33800	45100	24300	34700	34220.37	27.85	0	31118	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16177	11.93	0.73	12	0.36	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
124	20240808	140838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34300	-400	5	-1.15	4870602400	142548	69.51	34150	34550	33800	45100	24300	34700	34168.15	27.85	0	25792	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16106	11.88	0.72	12	0.30	2887.00	47505.00	50000	20240605	-31.40	31350	20240419	9.41	50000	-31.40	20240605	31350	9.41	20240419	50000	-31.40	20240605	31350	9.41	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
125	20240808	130837	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34200	-500	5	-1.44	3942355500	115440	56.29	34150	34550	33800	45100	24300	34700	34150.68	27.85	0	17188	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16059	11.85	0.72	12	0.25	2887.00	47505.00	50000	20240605	-31.60	31350	20240419	9.09	50000	-31.60	20240605	31350	9.09	20240419	50000	-31.60	20240605	31350	9.09	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
126	20240808	120842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34250	-450	5	-1.30	3320791100	97334	47.46	34150	34500	33800	45100	24300	34700	34117.47	27.85	0	10749	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16083	11.86	0.72	12	0.21	2887.00	47505.00	50000	20240605	-31.50	31350	20240419	9.25	50000	-31.50	20240605	31350	9.25	20240419	50000	-31.50	20240605	31350	9.25	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
127	20240808	110836	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34250	-450	5	-1.30	2939943450	86207	42.04	34150	34500	33800	45100	24300	34700	34103.29	27.85	0	5494	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16083	11.86	0.72	12	0.18	2887.00	47505.00	50000	20240605	-31.50	31350	20240419	9.25	50000	-31.50	20240605	31350	9.25	20240419	50000	-31.50	20240605	31350	9.25	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
128	20240808	100833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34350	-350	5	-1.01	2045187150	60040	29.28	34150	34500	33800	45100	24300	34700	34063.72	27.85	0	-2731	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16130	11.90	0.72	12	0.13	2887.00	47505.00	50000	20240605	-31.30	31350	20240419	9.57	50000	-31.30	20240605	31350	9.57	20240419	50000	-31.30	20240605	31350	9.57	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
129	20240808	090828	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34250	-450	5	-1.30	470886250	13808	6.73	34150	34400	33850	45100	24300	34700	34102.34	27.85	0	771	35500	35100	34450	34050	33400	35300	34250	470	10400	1000	25670	50	1	46957120	16083	11.86	0.72	12	0.03	2887.00	47505.00	50000	20240605	-31.50	31350	20240419	9.25	50000	-31.50	20240605	31350	9.25	20240419	50000	-31.50	20240605	31350	9.25	20240419	0.81	N	204320	1000	469 억	13077466	N	N	885	N	N
130	20240807	160814	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34700	300	2	0.87	7021293000	204384	64.43	33900	34850	33800	44700	24100	34400	34353.37	27.79	0	9799	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16294	12.02	0.73	12	0.44	2887.00	47505.00	50000	20240605	-30.60	31350	20240419	10.69	50000	-30.60	20240605	31350	10.69	20240419	50000	-30.60	20240605	31350	10.69	20240419	0.85	N	204320	1000	469 억	13051571	N	N	885	N	N
131	20240807	150827	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34300	-100	5	-0.29	6104648200	177906	56.08	33900	34850	33800	44700	24100	34400	34313.89	27.79	0	5361	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16106	11.88	0.72	12	0.38	2887.00	47505.00	50000	20240605	-31.40	31350	20240419	9.41	50000	-31.40	20240605	31350	9.41	20240419	50000	-31.40	20240605	31350	9.41	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
132	20240807	140833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	50	2	0.15	5265112550	153444	48.37	33900	34850	33800	44700	24100	34400	34312.92	27.79	0	1919	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16177	11.93	0.73	12	0.33	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
133	20240807	130826	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34350	-50	5	-0.15	4530837600	132076	41.64	33900	34850	33800	44700	24100	34400	34304.77	27.79	0	1297	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16130	11.90	0.72	12	0.28	2887.00	47505.00	50000	20240605	-31.30	31350	20240419	9.57	50000	-31.30	20240605	31350	9.57	20240419	50000	-31.30	20240605	31350	9.57	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
134	20240807	120829	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34600	200	2	0.58	4058652400	118389	37.32	33900	34850	33800	44700	24100	34400	34282.33	27.79	0	3102	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16247	11.98	0.73	12	0.25	2887.00	47505.00	50000	20240605	-30.80	31350	20240419	10.37	50000	-30.80	20240605	31350	10.37	20240419	50000	-30.80	20240605	31350	10.37	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
135	20240807	110827	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34350	-50	5	-0.15	3219357450	94105	29.67	33900	34500	33800	44700	24100	34400	34210.25	27.79	0	-4383	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16130	11.90	0.72	12	0.20	2887.00	47505.00	50000	20240605	-31.30	31350	20240419	9.57	50000	-31.30	20240605	31350	9.57	20240419	50000	-31.30	20240605	31350	9.57	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
136	20240807	100822	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34050	-350	5	-1.02	1883321750	55180	17.40	33900	34500	33800	44700	24100	34400	34130.46	27.79	0	-1124	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	15989	11.79	0.72	12	0.12	2887.00	47505.00	50000	20240605	-31.90	31350	20240419	8.61	50000	-31.90	20240605	31350	8.61	20240419	50000	-31.90	20240605	31350	8.61	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
137	20240807	090849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34250	-150	5	-0.44	448458050	13144	4.14	33900	34500	33800	44700	24100	34400	34118.63	27.79	0	-1630	36800	35600	34200	33000	31600	36200	33600	470	10300	1000	25450	50	1	46957120	16083	11.86	0.72	12	0.03	2887.00	47505.00	50000	20240605	-31.50	31350	20240419	9.25	50000	-31.50	20240605	31350	9.25	20240419	50000	-31.50	20240605	31350	9.25	20240419	0.85	N	204320	1000	469 억	13051571	N	N	1982	N	N
138	20240806	160813	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	1800	2	5.52	10869873800	315850	90.62	32800	35400	32800	42350	22850	32600	34415.21	27.60	0	95324	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16153	11.92	0.72	12	0.67	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1982	N	N
139	20240806	150824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34750	2150	2	6.60	10066749100	292562	83.94	32800	35400	32800	42350	22850	32600	34409.49	27.60	0	95504	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16318	12.04	0.73	12	0.62	2887.00	47505.00	50000	20240605	-30.50	31350	20240419	10.85	50000	-30.50	20240605	31350	10.85	20240419	50000	-30.50	20240605	31350	10.85	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
140	20240806	140821	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34300	1700	2	5.21	9266704250	269407	77.30	32800	35400	32800	42350	22850	32600	34397.27	27.60	0	89518	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16106	11.88	0.72	12	0.57	2887.00	47505.00	50000	20240605	-31.40	31350	20240419	9.41	50000	-31.40	20240605	31350	9.41	20240419	50000	-31.40	20240605	31350	9.41	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
141	20240806	130823	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34700	2100	2	6.44	8141947650	236761	67.93	32800	35400	32800	42350	22850	32600	34389.56	27.60	0	78270	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16294	12.02	0.73	12	0.50	2887.00	47505.00	50000	20240605	-30.60	31350	20240419	10.69	50000	-30.60	20240605	31350	10.69	20240419	50000	-30.60	20240605	31350	10.69	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
142	20240806	120824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34450	1850	2	5.67	7288118650	212113	60.86	32800	35400	32800	42350	22850	32600	34360.34	27.60	0	71256	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16177	11.93	0.73	12	0.45	2887.00	47505.00	50000	20240605	-31.10	31350	20240419	9.89	50000	-31.10	20240605	31350	9.89	20240419	50000	-31.10	20240605	31350	9.89	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
143	20240806	110814	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	1800	2	5.52	6264940400	182294	52.30	32800	35400	32800	42350	22850	32600	34368.10	27.60	0	59012	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16153	11.92	0.72	12	0.39	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
144	20240806	100814	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35250	2650	2	8.13	4665241050	135952	39.01	32800	35400	32800	42350	22850	32600	34316.48	27.60	0	48300	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	16552	12.21	0.74	12	0.29	2887.00	47505.00	50000	20240605	-29.50	31350	20240419	12.44	50000	-29.50	20240605	31350	12.44	20240419	50000	-29.50	20240605	31350	12.44	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
145	20240806	090819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33350	750	2	2.30	1811361450	53735	15.42	32800	34750	32800	42350	22850	32600	33711.00	27.60	0	18314	38766	35682	33666	30582	28566	34675	29575	470	9750	1000	24120	50	1	46957120	15660	11.55	0.70	12	0.11	2887.00	47505.00	50000	20240605	-33.30	31350	20240419	6.38	50000	-33.30	20240605	31350	6.38	20240419	50000	-33.30	20240605	31350	6.38	20240419	0.86	N	204320	1000	469 억	12958597	N	N	1600	N	N
146	20240805	160803	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32600	-4800	5	-12.83	11723576550	344405	193.10	36550	36750	31650	48600	26200	37400	34044.44	27.61	0	-5746	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	15308	11.29	0.69	12	0.73	2887.00	47505.00	50000	20240605	-34.80	31350	20240419	3.99	50000	-34.80	20240605	31350	3.99	20240419	50000	-34.80	20240605	31350	3.99	20240419	0.84	N	204320	1000	469 억	12966021	N	N	1600	N	N
147	20240805	150817	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32200	-5200	5	-13.90	10740834350	314114	176.12	36550	36750	31650	48600	26200	37400	34194.04	27.61	0	-7738	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	15120	11.15	0.68	12	0.67	2887.00	47505.00	50000	20240605	-35.60	31350	20240419	2.71	50000	-35.60	20240605	31350	2.71	20240419	50000	-35.60	20240605	31350	2.71	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
148	20240805	140818	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33200	-4200	5	-11.23	8661001650	249956	140.15	36550	36750	33150	48600	26200	37400	34650.08	27.61	0	-9672	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	15590	11.50	0.70	12	0.53	2887.00	47505.00	50000	20240605	-33.60	31350	20240419	5.90	50000	-33.60	20240605	31350	5.90	20240419	50000	-33.60	20240605	31350	5.90	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
149	20240805	130817	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33900	-3500	5	-9.36	7211158400	206770	115.93	36550	36750	33800	48600	26200	37400	34875.24	27.61	0	-17247	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	15918	11.74	0.71	12	0.44	2887.00	47505.00	50000	20240605	-32.20	31350	20240419	8.13	50000	-32.20	20240605	31350	8.13	20240419	50000	-32.20	20240605	31350	8.13	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
150	20240805	120812	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34350	-3050	5	-8.16	5906306000	168471	94.46	36550	36750	34150	48600	26200	37400	35058.27	27.61	0	-14831	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	16130	11.90	0.72	12	0.36	2887.00	47505.00	50000	20240605	-31.30	31350	20240419	9.57	50000	-31.30	20240605	31350	9.57	20240419	50000	-31.30	20240605	31350	9.57	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
151	20240805	110811	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34400	-3000	5	-8.02	4859977750	137989	77.37	36550	36750	34400	48600	26200	37400	35220.01	27.61	0	-24575	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	16153	11.92	0.72	12	0.29	2887.00	47505.00	50000	20240605	-31.20	31350	20240419	9.73	50000	-31.20	20240605	31350	9.73	20240419	50000	-31.20	20240605	31350	9.73	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
152	20240805	100809	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34750	-2650	5	-7.09	3449528650	97240	54.52	36550	36750	34750	48600	26200	37400	35474.34	27.61	0	-21335	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	16318	12.04	0.73	12	0.21	2887.00	47505.00	50000	20240605	-30.50	31350	20240419	10.85	50000	-30.50	20240605	31350	10.85	20240419	50000	-30.50	20240605	31350	10.85	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
153	20240805	090804	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36250	-1150	5	-3.07	929454550	25727	14.42	36550	36750	35700	48600	26200	37400	36127.49	27.61	0	177	38600	38000	37650	37050	36700	37825	36875	470	11200	1000	27670	50	1	46957120	17022	12.56	0.76	12	0.05	2887.00	47505.00	50000	20240605	-27.50	31350	20240419	15.63	50000	-27.50	20240605	31350	15.63	20240419	50000	-27.50	20240605	31350	15.63	20240419	0.84	N	204320	1000	469 억	12966021	N	N	76	N	N
154	20240802	160757	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	-1350	5	-3.48	6667028850	177640	86.68	38100	38250	37300	50300	27150	38750	37530.89	27.59	3920	8647	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17562	12.95	0.79	12	0.38	2887.00	47505.00	50000	20240605	-25.20	31350	20240419	19.30	50000	-25.20	20240605	31350	19.30	20240419	50000	-25.20	20240605	31350	19.30	20240419	0.86	N	204320	1000	469 억	12957120	N	N	76	N	N
155	20240802	150757	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	-1350	5	-3.48	6253564750	166582	81.29	38100	38250	37300	50300	27150	38750	37540.02	27.59	3920	6005	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17562	12.95	0.79	12	0.35	2887.00	47505.00	50000	20240605	-25.20	31350	20240419	19.30	50000	-25.20	20240605	31350	19.30	20240419	50000	-25.20	20240605	31350	19.30	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
156	20240802	140800	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-1250	5	-3.23	5274728700	140416	68.52	38100	38250	37300	50300	27150	38750	37564.51	27.59	3920	10690	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17609	12.99	0.79	12	0.30	2887.00	47505.00	50000	20240605	-25.00	31350	20240419	19.62	50000	-25.00	20240605	31350	19.62	20240419	50000	-25.00	20240605	31350	19.62	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
157	20240802	130757	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-1250	5	-3.23	4788300850	127431	62.18	38100	38250	37300	50300	27150	38750	37575.08	27.59	3920	8664	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17609	12.99	0.79	12	0.27	2887.00	47505.00	50000	20240605	-25.00	31350	20240419	19.62	50000	-25.00	20240605	31350	19.62	20240419	50000	-25.00	20240605	31350	19.62	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
158	20240802	120758	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-1250	5	-3.23	4502487500	119817	58.47	38100	38250	37300	50300	27150	38750	37577.45	27.59	3920	7036	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17609	12.99	0.79	12	0.26	2887.00	47505.00	50000	20240605	-25.00	31350	20240419	19.62	50000	-25.00	20240605	31350	19.62	20240419	50000	-25.00	20240605	31350	19.62	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
159	20240802	110759	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37550	-1200	5	-3.10	3847437350	102305	49.92	38100	38250	37350	50300	27150	38750	37606.85	27.59	3920	7720	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17632	13.01	0.79	12	0.22	2887.00	47505.00	50000	20240605	-24.90	31350	20240419	19.78	50000	-24.90	20240605	31350	19.78	20240419	50000	-24.90	20240605	31350	19.78	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
160	20240802	100754	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37650	-1100	5	-2.84	3053698650	81177	39.61	38100	38250	37350	50300	27150	38750	37616.94	27.59	3920	3502	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17679	13.04	0.79	12	0.17	2887.00	47505.00	50000	20240605	-24.70	31350	20240419	20.10	50000	-24.70	20240605	31350	20.10	20240419	50000	-24.70	20240605	31350	20.10	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
161	20240802	090800	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	-700	5	-1.81	958655300	25381	12.39	38100	38250	37550	50300	27150	38750	37768.27	27.59	3920	2426	40116	39432	39066	38382	38016	39250	38200	470	11550	1000	28670	50	1	46957120	17867	13.18	0.80	12	0.05	2887.00	47505.00	50000	20240605	-23.90	31350	20240419	21.37	50000	-23.90	20240605	31350	21.37	20240419	50000	-23.90	20240605	31350	21.37	20240419	0.86	N	204320	1000	469 억	12957120	N	N	693	N	N
162	20240801	160754	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	-250	5	-0.64	7957445600	203847	121.07	39000	39750	38700	50700	27300	39000	39036.48	27.51	0	23513	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18196	13.42	0.82	12	0.43	2887.00	47505.00	50000	20240605	-22.50	31350	20240419	23.60	50000	-22.50	20240605	31350	23.60	20240419	50000	-22.50	20240605	31350	23.60	20240419	0.82	N	204320	1000	469 억	12916373	N	N	693	N	N
163	20240801	150815	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38850	-150	5	-0.38	7432560950	190310	113.03	39000	39750	38700	50700	27300	39000	39055.02	27.51	0	22704	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18243	13.46	0.82	12	0.41	2887.00	47505.00	50000	20240605	-22.30	31350	20240419	23.92	50000	-22.30	20240605	31350	23.92	20240419	50000	-22.30	20240605	31350	23.92	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
164	20240801	140805	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	-200	5	-0.51	6413286900	164068	97.45	39000	39750	38700	50700	27300	39000	39089.20	27.51	0	16302	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18219	13.44	0.82	12	0.35	2887.00	47505.00	50000	20240605	-22.40	31350	20240419	23.76	50000	-22.40	20240605	31350	23.76	20240419	50000	-22.40	20240605	31350	23.76	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
165	20240801	130757	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	-200	5	-0.51	5532876800	141352	83.95	39000	39750	38700	50700	27300	39000	39142.55	27.51	0	9970	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18219	13.44	0.82	12	0.30	2887.00	47505.00	50000	20240605	-22.40	31350	20240419	23.76	50000	-22.40	20240605	31350	23.76	20240419	50000	-22.40	20240605	31350	23.76	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
166	20240801	120802	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	-100	5	-0.26	4603055150	117391	69.72	39000	39750	38700	50700	27300	39000	39211.32	27.51	0	5103	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18266	13.47	0.82	12	0.25	2887.00	47505.00	50000	20240605	-22.20	31350	20240419	24.08	50000	-22.20	20240605	31350	24.08	20240419	50000	-22.20	20240605	31350	24.08	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
167	20240801	110802	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38950	-50	5	-0.13	3483437300	88578	52.61	39000	39750	38950	50700	27300	39000	39326.22	27.51	0	1158	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18290	13.49	0.82	12	0.19	2887.00	47505.00	50000	20240605	-22.10	31350	20240419	24.24	50000	-22.10	20240605	31350	24.24	20240419	50000	-22.10	20240605	31350	24.24	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
168	20240801	100757	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39200	200	2	0.51	2478112600	62825	37.31	39000	39750	39000	50700	27300	39000	39444.71	27.51	0	9269	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18407	13.58	0.83	12	0.13	2887.00	47505.00	50000	20240605	-21.60	31350	20240419	25.04	50000	-21.60	20240605	31350	25.04	20240419	50000	-21.60	20240605	31350	25.04	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N
169	20240801	090749	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39450	450	2	1.15	1087498750	27542	16.36	39000	39750	39000	50700	27300	39000	39485.16	27.51	0	11576	39700	39350	38900	38550	38100	39525	38725	470	11700	1000	28860	50	1	46957120	18525	13.66	0.83	12	0.06	2887.00	47505.00	50000	20240605	-21.10	31350	20240419	25.84	50000	-21.10	20240605	31350	25.84	20240419	50000	-21.10	20240605	31350	25.84	20240419	0.82	N	204320	1000	469 억	12916373	N	N	943	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History