KissMeData/271940/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161121	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	350	2	1.62	429984000	19750	58.54	21650	22000	21550	28050	15150	21600	21771.28	3.45	0	-6610	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7971	562.82	2.52	12	0.05	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28400	-22.71	20240528	21000	4.52	20240419	33750	-34.96	20230703	19180	14.44	20231101	0.49	N	271940	500	181 억	1253124	N	N	321	N	N
3	20240628	151135	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	300	2	1.39	370561100	17043	50.52	21650	22000	21550	28050	15150	21600	21742.72	3.45	0	-5618	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7953	561.54	2.52	12	0.05	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
4	20240628	141134	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	300	2	1.39	316404550	14569	43.19	21650	22000	21550	28050	15150	21600	21717.66	3.45	0	-4384	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7953	561.54	2.52	12	0.04	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
5	20240628	131132	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	250	2	1.16	288488950	13294	39.41	21650	22000	21550	28050	15150	21600	21700.69	3.45	0	-3701	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7934	560.26	2.51	12	0.04	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28400	-23.06	20240528	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
6	20240628	121129	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	250	2	1.16	266158900	12274	36.38	21650	22000	21550	28050	15150	21600	21684.77	3.45	0	-3571	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28400	-23.06	20240528	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
7	20240628	111112	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	100	2	0.46	211789700	9784	29.00	21650	21800	21550	28050	15150	21600	21646.54	3.45	0	-2172	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7880	556.41	2.49	12	0.03	39.00	8699.00	33750	20230703	-35.70	19180	20231101	13.14	28400	-23.59	20240528	21000	3.33	20240419	33750	-35.70	20230703	19180	13.14	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
8	20240628	101108	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	0	3	0.00	119501550	5527	16.38	21650	21800	21550	28050	15150	21600	21621.41	3.45	0	-1600	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7844	553.85	2.48	12	0.02	39.00	8699.00	33750	20230703	-36.00	19180	20231101	12.62	28400	-23.94	20240528	21000	2.86	20240419	33750	-36.00	20230703	19180	12.62	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
9	20240628	091112	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	50	2	0.23	24427150	1129	3.35	21650	21800	21600	28050	15150	21600	21636.09	3.45	0	-216	22366	21982	21766	21382	21166	21875	21275	182	6450	500	15980	50	1	36313190	7862	555.13	2.49	12	0.00	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28400	-23.77	20240528	21000	3.10	20240419	33750	-35.85	20230703	19180	12.88	20231101	0.49	N	271940	500	181 억	1253124	N	N	811	N	N
10	20240627	161102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-400	5	-1.82	731201600	33661	76.05	21900	22150	21550	28600	15400	22000	21723.47	3.46	0	-4435	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7844	553.85	2.48	12	0.09	39.00	8699.00	33750	20230703	-36.00	19180	20231101	12.62	28400	-23.94	20240528	21000	2.86	20240419	33750	-36.00	20230703	19180	12.62	20231101	0.49	N	271940	500	181 억	1254638	N	N	811	N	N
11	20240627	151109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	-350	5	-1.59	662074900	30461	68.82	21900	22150	21550	28600	15400	22000	21735.17	3.46	0	-4484	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7862	555.13	2.49	12	0.08	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28400	-23.77	20240528	21000	3.10	20240419	33750	-35.85	20230703	19180	12.88	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
12	20240627	141107	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	-350	5	-1.59	580047450	26665	60.24	21900	22150	21550	28600	15400	22000	21753.14	3.46	0	-4663	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7862	555.13	2.49	12	0.07	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28400	-23.77	20240528	21000	3.10	20240419	33750	-35.85	20230703	19180	12.88	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
13	20240627	131107	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-300	5	-1.36	499504150	22944	51.84	21900	22150	21550	28600	15400	22000	21770.58	3.46	0	-4359	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7880	556.41	2.49	12	0.06	39.00	8699.00	33750	20230703	-35.70	19180	20231101	13.14	28400	-23.59	20240528	21000	3.33	20240419	33750	-35.70	20230703	19180	13.14	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
14	20240627	121109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-250	5	-1.14	436984350	20064	45.33	21900	22150	21550	28600	15400	22000	21779.52	3.46	0	-4242	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7898	557.69	2.50	12	0.06	39.00	8699.00	33750	20230703	-35.56	19180	20231101	13.40	28400	-23.42	20240528	21000	3.57	20240419	33750	-35.56	20230703	19180	13.40	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
15	20240627	111109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-150	5	-0.68	365780150	16796	37.95	21900	22150	21550	28600	15400	22000	21777.81	3.46	0	-4619	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7934	560.26	2.51	12	0.05	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28400	-23.06	20240528	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
16	20240627	101109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-150	5	-0.68	291910100	13417	30.31	21900	22150	21550	28600	15400	22000	21756.73	3.46	0	-4216	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7934	560.26	2.51	12	0.04	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28400	-23.06	20240528	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
17	20240627	091108	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	-350	5	-1.59	116897350	5364	12.12	21900	22000	21600	28600	15400	22000	21792.94	3.46	0	-1844	22566	22282	22116	21832	21666	22200	21750	182	6600	500	16280	50	1	36313190	7862	555.13	2.49	12	0.01	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28400	-23.77	20240528	21000	3.10	20240419	33750	-35.85	20230703	19180	12.88	20231101	0.49	N	271940	500	181 억	1254638	N	N	1802	N	N
18	20240626	161104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	-400	5	-1.79	975212600	44151	248.57	22200	22400	21950	29100	15700	22400	22088.12	3.44	0	621	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	7989	564.10	2.53	12	0.12	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.49	N	271940	500	181 억	1249726	N	N	1801	N	N
19	20240626	151108	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	-400	5	-1.79	907284400	41064	231.19	22200	22400	21950	29100	15700	22400	22094.40	3.44	0	790	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	7989	564.10	2.53	12	0.11	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
20	20240626	141104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	797688100	36089	203.18	22200	22400	21950	29100	15700	22400	22103.36	3.44	0	1032	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	8007	565.38	2.53	12	0.10	39.00	8699.00	33750	20230703	-34.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	33750	-34.67	20230703	19180	14.96	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
21	20240626	131106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	681361550	30822	173.53	22200	22400	21950	29100	15700	22400	22106.34	3.44	0	-791	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	8007	565.38	2.53	12	0.08	39.00	8699.00	33750	20230703	-34.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	33750	-34.67	20230703	19180	14.96	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
22	20240626	121104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	-400	5	-1.79	554470450	25062	141.10	22200	22400	21950	29100	15700	22400	22123.95	3.44	0	-1169	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	7989	564.10	2.53	12	0.07	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
23	20240626	111106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	417666850	18846	106.10	22200	22400	22000	29100	15700	22400	22162.10	3.44	0	-623	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	8007	565.38	2.53	12	0.05	39.00	8699.00	33750	20230703	-34.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	33750	-34.67	20230703	19180	14.96	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
24	20240626	101103	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	185777350	8357	47.05	22200	22400	22100	29100	15700	22400	22230.15	3.44	0	-1402	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	8098	571.79	2.56	12	0.02	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	33750	-33.93	20230703	19180	16.27	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
25	20240626	091106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-150	5	-0.67	78644000	3544	19.95	22200	22400	22100	29100	15700	22400	22190.74	3.44	0	-954	23100	22750	22500	22150	21900	22625	22025	182	6700	500	16570	50	1	36313190	8080	570.51	2.56	12	0.01	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.49	N	271940	500	181 억	1249726	N	N	616	N	N
26	20240625	161103	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	398509350	17722	87.98	22550	22850	22250	28850	15550	22200	22487.27	3.45	0	-1630	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8134	574.36	2.58	12	0.05	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	33750	-33.63	20230703	19180	16.79	20231101	0.50	N	271940	500	181 억	1252655	N	N	616	N	N
27	20240625	151100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22600	400	2	1.80	346678000	15411	76.50	22550	22850	22250	28850	15550	22200	22495.49	3.45	0	-1079	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8207	579.49	2.60	12	0.04	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28400	-20.42	20240528	21000	7.62	20240419	33750	-33.04	20230703	19180	17.83	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
28	20240625	141104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22550	350	2	1.58	273880450	12187	60.50	22550	22850	22250	28850	15550	22200	22473.16	3.45	0	-1268	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8189	578.21	2.59	12	0.03	39.00	8699.00	33750	20230703	-33.19	19180	20231101	17.57	28400	-20.60	20240528	21000	7.38	20240419	33750	-33.19	20230703	19180	17.57	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
29	20240625	131104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22600	400	2	1.80	227860950	10140	50.34	22550	22850	22250	28850	15550	22200	22471.49	3.45	0	-816	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8207	579.49	2.60	12	0.03	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28400	-20.42	20240528	21000	7.62	20240419	33750	-33.04	20230703	19180	17.83	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
30	20240625	121107	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	300	2	1.35	182428100	8123	40.32	22550	22850	22250	28850	15550	22200	22458.22	3.45	0	-488	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8170	576.92	2.59	12	0.02	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
31	20240625	111105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	300	2	1.35	142074150	6331	31.43	22550	22850	22250	28850	15550	22200	22441.03	3.45	0	197	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8170	576.92	2.59	12	0.02	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
32	20240625	101103	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	150	2	0.68	86920300	3868	19.20	22550	22850	22250	28850	15550	22200	22471.64	3.45	0	32	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8116	573.08	2.57	12	0.01	39.00	8699.00	33750	20230703	-33.78	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	33750	-33.78	20230703	19180	16.53	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
33	20240625	091103	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22550	350	2	1.58	42964150	1907	9.47	22550	22850	22250	28850	15550	22200	22529.71	3.45	0	146	22866	22532	22316	21982	21766	22425	21875	182	6650	500	16420	50	1	36313190	8189	578.21	2.59	12	0.01	39.00	8699.00	33750	20230703	-33.19	19180	20231101	17.57	28400	-20.60	20240528	21000	7.38	20240419	33750	-33.19	20230703	19180	17.57	20231101	0.50	N	271940	500	181 억	1252655	N	N	74	N	N
34	20240624	161103	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	445421600	19972	29.05	22450	22650	22100	29250	15750	22500	22302.74	3.45	0	-1729	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8062	569.23	2.55	12	0.05	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	33750	-34.22	20230703	19180	15.75	20231101	0.49	N	271940	500	181 억	1252494	N	N	74	N	N
35	20240624	151059	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	401500700	17994	26.17	22450	22650	22100	29250	15750	22500	22313.03	3.45	0	-1472	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8062	569.23	2.55	12	0.05	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	33750	-34.22	20230703	19180	15.75	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
36	20240624	141101	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	257557650	11539	16.78	22450	22650	22100	29250	15750	22500	22320.62	3.45	0	-1187	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8116	573.08	2.57	12	0.03	39.00	8699.00	33750	20230703	-33.78	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	33750	-33.78	20230703	19180	16.53	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
37	20240624	131058	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	191160500	8573	12.47	22450	22650	22100	29250	15750	22500	22297.97	3.45	0	-190	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8116	573.08	2.57	12	0.02	39.00	8699.00	33750	20230703	-33.78	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	33750	-33.78	20230703	19180	16.53	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
38	20240624	121100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	171803050	7707	11.21	22450	22650	22100	29250	15750	22500	22291.82	3.45	0	-92	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8116	573.08	2.57	12	0.02	39.00	8699.00	33750	20230703	-33.78	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	33750	-33.78	20230703	19180	16.53	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
39	20240624	111102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-200	5	-0.89	143824000	6455	9.39	22450	22650	22100	29250	15750	22500	22281.02	3.45	0	160	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8098	571.79	2.56	12	0.02	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	33750	-33.93	20230703	19180	16.27	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
40	20240624	101100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	-50	5	-0.22	101598900	4561	6.63	22450	22650	22100	29250	15750	22500	22275.58	3.45	0	417	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8152	575.64	2.58	12	0.01	39.00	8699.00	33750	20230703	-33.48	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	33750	-33.48	20230703	19180	17.05	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
41	20240624	091100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-250	5	-1.11	43321400	1948	2.83	22450	22500	22100	29250	15750	22500	22238.91	3.45	0	194	23566	23032	22666	22132	21766	22850	21950	182	6750	500	16650	50	1	36313190	8080	570.51	2.56	12	0.01	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.49	N	271940	500	181 억	1252494	N	N	725	N	N
42	20240621	161023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	-400	5	-1.75	1537574500	68350	170.24	22950	23200	22300	29750	16050	22900	22495.59	3.42	0	6918	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8170	576.92	2.59	12	0.19	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.49	N	271940	500	181 억	1243482	N	N	725	N	N
43	20240621	151024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22600	-300	5	-1.31	1123976400	49972	124.47	22950	23200	22300	29750	16050	22900	22492.12	3.42	0	5242	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8207	579.49	2.60	12	0.14	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28400	-20.42	20240528	21000	7.62	20240419	33750	-33.04	20230703	19180	17.83	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
44	20240621	141023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	-400	5	-1.75	887832200	39501	98.39	22950	23200	22300	29750	16050	22900	22476.20	3.42	0	1015	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8170	576.92	2.59	12	0.11	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
45	20240621	131025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	-450	5	-1.97	734643400	32672	81.38	22950	23200	22300	29750	16050	22900	22485.41	3.42	0	60	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8152	575.64	2.58	12	0.09	39.00	8699.00	33750	20230703	-33.48	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	33750	-33.48	20230703	19180	17.05	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
46	20240621	121027	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	-450	5	-1.97	614894100	27342	68.10	22950	23200	22300	29750	16050	22900	22488.99	3.42	0	-2305	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8152	575.64	2.58	12	0.08	39.00	8699.00	33750	20230703	-33.48	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	33750	-33.48	20230703	19180	17.05	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
47	20240621	111024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	-400	5	-1.75	501148800	22277	55.49	22950	23200	22300	29750	16050	22900	22496.24	3.42	0	-2812	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8170	576.92	2.59	12	0.06	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
48	20240621	101021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	-400	5	-1.75	392277150	17440	43.44	22950	23200	22300	29750	16050	22900	22492.96	3.42	0	-3856	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8170	576.92	2.59	12	0.05	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	33750	-33.33	20230703	19180	17.31	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
49	20240621	091027	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	-200	5	-0.87	32833800	1435	3.57	22950	23200	22700	29750	16050	22900	22880.70	3.42	0	-554	23433	23166	22983	22716	22533	23075	22625	182	6850	500	16940	50	1	36313190	8243	582.05	2.61	12	0.00	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28400	-20.07	20240528	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.49	N	271940	500	181 억	1243482	N	N	1565	N	N
50	20240620	161018	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	50	2	0.22	922999150	40139	60.56	23000	23250	22800	29700	16000	22850	22995.19	3.44	0	-5621	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8316	587.18	2.63	12	0.11	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.49	N	271940	500	181 억	1249065	N	N	1565	N	N
51	20240620	151021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22950	100	2	0.44	822865800	35768	53.97	23000	23250	22800	29700	16000	22850	23005.64	3.44	0	-6825	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8334	588.46	2.64	12	0.10	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28400	-19.19	20240528	21000	9.29	20240419	33750	-32.00	20230703	19180	19.66	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
52	20240620	141021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23100	250	2	1.09	573384900	24917	37.59	23000	23250	22800	29700	16000	22850	23011.80	3.44	0	-6405	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8388	592.31	2.66	12	0.07	39.00	8699.00	33750	20230703	-31.56	19180	20231101	20.44	28400	-18.66	20240528	21000	10.00	20240419	33750	-31.56	20230703	19180	20.44	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
53	20240620	131021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23100	250	2	1.09	457445000	19895	30.02	23000	23250	22800	29700	16000	22850	22992.96	3.44	0	-4278	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8388	592.31	2.66	12	0.05	39.00	8699.00	33750	20230703	-31.56	19180	20231101	20.44	28400	-18.66	20240528	21000	10.00	20240419	33750	-31.56	20230703	19180	20.44	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
54	20240620	121018	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23100	250	2	1.09	379344550	16518	24.92	23000	23250	22800	29700	16000	22850	22965.53	3.44	0	-2866	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8388	592.31	2.66	12	0.05	39.00	8699.00	33750	20230703	-31.56	19180	20231101	20.44	28400	-18.66	20240528	21000	10.00	20240419	33750	-31.56	20230703	19180	20.44	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
55	20240620	111021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	50	2	0.22	179581200	7844	11.83	23000	23000	22800	29700	16000	22850	22894.08	3.44	0	-3289	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8316	587.18	2.63	12	0.02	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
56	20240620	101023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	50	2	0.22	128575750	5617	8.47	23000	23000	22800	29700	16000	22850	22890.47	3.44	0	-2027	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8316	587.18	2.63	12	0.02	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
57	20240620	091025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	50	2	0.22	30568900	1334	2.01	23000	23000	22850	29700	16000	22850	22915.22	3.44	0	-456	23650	23250	23050	22650	22450	23150	22550	182	6850	500	16900	50	1	36313190	8316	587.18	2.63	12	0.00	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.49	N	271940	500	181 억	1249065	N	N	2163	N	N
58	20240619	161015	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	0	3	0.00	1523767050	66117	210.98	23050	23450	22850	29700	16000	22850	23046.63	3.41	0	11323	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8298	585.90	2.63	12	0.18	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.50	N	271940	500	181 억	1237016	N	N	2163	N	N
59	20240619	151015	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	0	3	0.00	1397008150	60575	193.30	23050	23450	22850	29700	16000	22850	23062.45	3.41	0	9714	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8298	585.90	2.63	12	0.17	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
60	20240619	141024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	50	2	0.22	1221475700	52915	168.85	23050	23450	22850	29700	16000	22850	23083.73	3.41	0	7724	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8316	587.18	2.63	12	0.15	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
61	20240619	131011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	0	3	0.00	1017538950	44012	140.44	23050	23450	22850	29700	16000	22850	23119.58	3.41	0	4613	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8298	585.90	2.63	12	0.12	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
62	20240619	121013	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22950	100	2	0.44	870557650	37602	119.99	23050	23450	22900	29700	16000	22850	23151.90	3.41	0	2185	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8334	588.46	2.64	12	0.10	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28400	-19.19	20240528	21000	9.29	20240419	33750	-32.00	20230703	19180	19.66	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
63	20240619	111017	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23300	450	2	1.97	552104550	23820	76.01	23050	23450	22900	29700	16000	22850	23178.19	3.41	0	6047	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8461	597.44	2.68	12	0.07	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28400	-17.96	20240528	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
64	20240619	101020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23250	400	2	1.75	445791250	19247	61.42	23050	23450	22900	29700	16000	22850	23161.60	3.41	0	5704	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8443	596.15	2.67	12	0.05	39.00	8699.00	33750	20230703	-31.11	19180	20231101	21.22	28400	-18.13	20240528	21000	10.71	20240419	33750	-31.11	20230703	19180	21.22	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
65	20240619	091023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23000	150	2	0.66	68477200	2977	9.50	23050	23100	22900	29700	16000	22850	23002.08	3.41	0	212	23283	23066	22833	22616	22383	22950	22500	182	6850	500	16900	50	1	36313190	8352	589.74	2.64	12	0.01	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28400	-19.01	20240528	21000	9.52	20240419	33750	-31.85	20230703	19180	19.92	20231101	0.50	N	271940	500	181 억	1237016	N	N	2569	N	N
66	20240618	161011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	150	2	0.66	714448500	31293	76.43	23000	23050	22600	29500	15900	22700	22830.90	3.41	0	-5180	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8298	585.90	2.63	12	0.09	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.48	N	271940	500	181 억	1238221	N	N	2569	N	N
67	20240618	151010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	200	2	0.88	632038700	27689	67.63	23000	23050	22600	29500	15900	22700	22826.35	3.41	0	-3981	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8316	587.18	2.63	12	0.08	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28400	-19.37	20240528	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
68	20240618	141013	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	100	2	0.44	575074050	25194	61.53	23000	23050	22600	29500	15900	22700	22825.84	3.41	0	-3392	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8279	584.62	2.62	12	0.07	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28400	-19.72	20240528	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
69	20240618	131014	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	150	2	0.66	366805250	16099	39.32	23000	23000	22600	29500	15900	22700	22784.36	3.41	0	-2164	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8298	585.90	2.63	12	0.04	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
70	20240618	121011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	100	2	0.44	314213850	13795	33.69	23000	23000	22600	29500	15900	22700	22777.38	3.41	0	-1231	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8279	584.62	2.62	12	0.04	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28400	-19.72	20240528	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
71	20240618	111011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	50	2	0.22	277595700	12188	29.77	23000	23000	22600	29500	15900	22700	22776.15	3.41	0	-1323	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8261	583.33	2.62	12	0.03	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
72	20240618	101010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	0	3	0.00	219962500	9656	23.58	23000	23000	22600	29500	15900	22700	22779.89	3.41	0	-301	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8243	582.05	2.61	12	0.03	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28400	-20.07	20240528	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
73	20240618	091020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22850	150	2	0.66	37701900	1648	4.03	23000	23000	22750	29500	15900	22700	22877.47	3.41	0	-463	23366	23032	22766	22432	22166	23200	22600	182	6800	500	16790	50	1	36313190	8298	585.90	2.63	12	0.00	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28400	-19.54	20240528	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.48	N	271940	500	181 억	1238221	N	N	2634	N	N
74	20240617	161002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	-50	5	-0.22	928156050	40796	21.64	22500	23100	22500	29550	15950	22750	22751.22	3.39	0	1504	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8243	582.05	2.61	12	0.11	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28400	-20.07	20240528	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.49	N	271940	500	181 억	1230572	N	N	2634	N	N
75	20240617	151010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	0	3	0.00	849113100	37314	19.79	22500	23100	22500	29550	15950	22750	22755.89	3.39	0	1280	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8261	583.33	2.62	12	0.10	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
76	20240617	141000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	0	3	0.00	690756500	30340	16.09	22500	23100	22500	29550	15950	22750	22767.19	3.39	0	-1648	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8261	583.33	2.62	12	0.08	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
77	20240617	131000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22650	-100	5	-0.44	629942600	27663	14.67	22500	23100	22500	29550	15950	22750	22772.03	3.39	0	-890	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8225	580.77	2.60	12	0.08	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28400	-20.25	20240528	21000	7.86	20240419	33750	-32.89	20230703	19180	18.09	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
78	20240617	121000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	-50	5	-0.22	538555000	23628	12.53	22500	23100	22500	29550	15950	22750	22793.08	3.39	0	-615	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8243	582.05	2.61	12	0.07	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28400	-20.07	20240528	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
79	20240617	110953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	0	3	0.00	450178200	19730	10.46	22500	23100	22500	29550	15950	22750	22816.94	3.39	0	-1103	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8261	583.33	2.62	12	0.05	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
80	20240617	100953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22950	200	2	0.88	279703850	12252	6.50	22500	23100	22500	29550	15950	22750	22829.24	3.39	0	-486	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8334	588.46	2.64	12	0.03	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28400	-19.19	20240528	21000	9.29	20240419	33750	-32.00	20230703	19180	19.66	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
81	20240617	090956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	50	2	0.22	101954700	4513	2.39	22500	22900	22500	29550	15950	22750	22591.34	3.39	0	1180	24850	23800	23250	22200	21650	23525	21925	182	6800	500	16830	50	1	36313190	8279	584.62	2.62	12	0.01	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28400	-19.72	20240528	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.49	N	271940	500	181 억	1230572	N	N	4769	N	N
82	20240614	160831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	-1750	5	-7.14	4351718800	188068	349.47	24250	24300	22700	31850	17150	24500	23140.35	3.47	0	-86932	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8261	583.33	2.62	12	0.52	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.48	N	271940	500	181 억	1261047	N	N	4457	N	N
83	20240614	150834	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	-1700	5	-6.94	3827463700	165129	306.85	24250	24300	22700	31850	17150	24500	23178.63	3.47	0	-75775	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8279	584.62	2.62	12	0.45	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28400	-19.72	20240528	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
84	20240614	140833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	-1750	5	-7.14	3278685200	141034	262.07	24250	24300	22750	31850	17150	24500	23247.48	3.47	0	-64935	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8261	583.33	2.62	12	0.39	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28400	-19.89	20240528	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
85	20240614	130835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	-1700	5	-6.94	2753019500	117981	219.23	24250	24300	22800	31850	17150	24500	23334.43	3.47	0	-52838	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8279	584.62	2.62	12	0.32	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28400	-19.72	20240528	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
86	20240614	120838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23000	-1500	5	-6.12	1954542000	83145	154.50	24250	24300	23000	31850	17150	24500	23507.63	3.47	0	-34222	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8352	589.74	2.64	12	0.23	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28400	-19.01	20240528	21000	9.52	20240419	33750	-31.85	20230703	19180	19.92	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
87	20240614	110944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23300	-1200	5	-4.90	1332885050	56281	104.58	24250	24300	23200	31850	17150	24500	23682.68	3.47	0	-14933	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8461	597.44	2.68	12	0.15	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28400	-17.96	20240528	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
88	20240614	100942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23700	-800	5	-3.27	740874850	30993	57.59	24250	24300	23600	31850	17150	24500	23904.59	3.47	0	-8714	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8606	607.69	2.72	12	0.09	39.00	8699.00	33750	20230703	-29.78	19180	20231101	23.57	28400	-16.55	20240528	21000	12.86	20240419	33750	-29.78	20230703	19180	23.57	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
89	20240614	090948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23950	-550	5	-2.24	255845600	10641	19.77	24250	24300	23850	31850	17150	24500	24043.38	3.47	0	-5209	25833	25166	24833	24166	23833	25000	24000	182	7350	500	18130	50	1	36313190	8697	614.10	2.75	12	0.03	39.00	8699.00	33750	20230703	-29.04	19180	20231101	24.87	28400	-15.67	20240528	21000	14.05	20240419	33750	-29.04	20230703	19180	24.87	20231101	0.48	N	271940	500	181 억	1261047	N	N	755	N	N
90	20240613	160933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	-400	5	-1.61	1317578400	53169	174.32	25050	25500	24500	32350	17450	24900	24784.78	3.53	0	-4576	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	8897	628.21	2.82	12	0.15	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.49	N	271940	500	181 억	1282029	N	N	706	N	N
91	20240613	150949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24600	-300	5	-1.20	950471800	38193	125.22	25050	25500	24550	32350	17450	24900	24886.02	3.53	0	-2635	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	8933	630.77	2.83	12	0.11	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28400	-13.38	20240528	21000	17.14	20240419	33750	-27.11	20230703	19180	28.26	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
92	20240613	140939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24800	-100	5	-0.40	776173650	31119	102.03	25050	25500	24550	32350	17450	24900	24942.11	3.53	0	-2260	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9006	635.90	2.85	12	0.09	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28400	-12.68	20240528	21000	18.10	20240419	33750	-26.52	20230703	19180	29.30	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
93	20240613	130937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24900	0	3	0.00	673483350	26983	88.47	25050	25500	24550	32350	17450	24900	24959.54	3.53	0	-517	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9042	638.46	2.86	12	0.07	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28400	-12.32	20240528	21000	18.57	20240419	33750	-26.22	20230703	19180	29.82	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
94	20240613	120940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24950	50	2	0.20	629030100	25200	82.62	25050	25500	24550	32350	17450	24900	24961.51	3.53	0	-728	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9060	639.74	2.87	12	0.07	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
95	20240613	110933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24900	0	3	0.00	562776700	22539	73.90	25050	25500	24550	32350	17450	24900	24969.02	3.53	0	-722	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9042	638.46	2.86	12	0.06	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28400	-12.32	20240528	21000	18.57	20240419	33750	-26.22	20230703	19180	29.82	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
96	20240613	100933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24900	0	3	0.00	327380400	13057	42.81	25050	25500	24900	32350	17450	24900	25073.17	3.53	0	-520	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9042	638.46	2.86	12	0.04	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28400	-12.32	20240528	21000	18.57	20240419	33750	-26.22	20230703	19180	29.82	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
97	20240613	090941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25100	200	2	0.80	121350800	4823	15.81	25050	25500	24950	32350	17450	24900	25160.85	3.53	0	-88	25600	25250	25050	24700	24500	25150	24600	182	7450	500	18420	50	1	36313190	9115	643.59	2.89	12	0.01	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28400	-11.62	20240528	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.49	N	271940	500	181 억	1282029	N	N	363	N	N
98	20240612	160924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24900	-150	5	-0.60	763275650	30392	76.00	25100	25400	24850	32550	17550	25050	25114.86	3.55	0	-7251	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9042	638.46	2.86	12	0.08	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28400	-12.32	20240528	21000	18.57	20240419	33750	-26.22	20230703	19180	29.82	20231101	0.49	N	271940	500	181 억	1290829	N	N	363	N	N
99	20240612	150935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24950	-100	5	-0.40	688693800	27397	68.51	25100	25400	24900	32550	17550	25050	25137.57	3.55	0	-7255	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9060	639.74	2.87	12	0.08	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
100	20240612	140930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25000	-50	5	-0.20	528767250	20993	52.50	25100	25400	25000	32550	17550	25050	25187.80	3.55	0	-4904	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9078	641.03	2.87	12	0.06	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28400	-11.97	20240528	21000	19.05	20240419	33750	-25.93	20230703	19180	30.34	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
101	20240612	130931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25250	200	2	0.80	429006450	17017	42.55	25100	25400	25050	32550	17550	25050	25210.47	3.55	0	-2363	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9169	647.44	2.90	12	0.05	39.00	8699.00	33750	20230703	-25.19	19180	20231101	31.65	28400	-11.09	20240528	21000	20.24	20240419	33750	-25.19	20230703	19180	31.65	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
102	20240612	120928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25250	200	2	0.80	317319500	12584	31.47	25100	25400	25050	32550	17550	25050	25216.12	3.55	0	-849	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9169	647.44	2.90	12	0.03	39.00	8699.00	33750	20230703	-25.19	19180	20231101	31.65	28400	-11.09	20240528	21000	20.24	20240419	33750	-25.19	20230703	19180	31.65	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
103	20240612	110928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25250	200	2	0.80	258859400	10266	25.67	25100	25400	25050	32550	17550	25050	25215.23	3.55	0	-245	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9169	647.44	2.90	12	0.03	39.00	8699.00	33750	20230703	-25.19	19180	20231101	31.65	28400	-11.09	20240528	21000	20.24	20240419	33750	-25.19	20230703	19180	31.65	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
104	20240612	100930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25350	300	2	1.20	171781850	6825	17.07	25100	25350	25050	32550	17550	25050	25169.52	3.55	0	-265	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9205	650.00	2.91	12	0.02	39.00	8699.00	33750	20230703	-24.89	19180	20231101	32.17	28400	-10.74	20240528	21000	20.71	20240419	33750	-24.89	20230703	19180	32.17	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
105	20240612	090932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25200	150	2	0.60	57941350	2307	5.77	25100	25250	25050	32550	17550	25050	25115.48	3.55	0	-1148	25883	25466	25083	24666	24283	25675	24875	182	7500	500	18530	50	1	36313190	9151	646.15	2.90	12	0.01	39.00	8699.00	33750	20230703	-25.33	19180	20231101	31.39	28400	-11.27	20240528	21000	20.00	20240419	33750	-25.33	20230703	19180	31.39	20231101	0.49	N	271940	500	181 억	1290829	N	N	68	N	N
106	20240610	160921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24800	300	2	1.22	1040954900	41939	91.84	24300	25250	24200	31850	17150	24500	24821.09	3.57	0	-6583	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9006	635.90	2.85	12	0.12	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28400	-12.68	20240528	21000	18.10	20240419	33750	-26.52	20230703	19180	29.30	20231101	0.48	N	271940	500	181 억	1298040	N	N	732	N	N
107	20240610	150930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24950	450	2	1.84	932285400	37560	82.25	24300	25250	24200	31850	17150	24500	24821.23	3.57	0	-6879	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9060	639.74	2.87	12	0.10	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
108	20240610	140926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25100	600	2	2.45	755491750	30509	66.81	24300	25150	24200	31850	17150	24500	24762.91	3.57	0	-4980	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9115	643.59	2.89	12	0.08	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28400	-11.62	20240528	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
109	20240610	130922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24950	450	2	1.84	622816350	25210	55.21	24300	25000	24200	31850	17150	24500	24705.13	3.57	0	-6080	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9060	639.74	2.87	12	0.07	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
110	20240610	120925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24900	400	2	1.63	570135750	23094	50.57	24300	25000	24200	31850	17150	24500	24687.61	3.57	0	-6054	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9042	638.46	2.86	12	0.06	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28400	-12.32	20240528	21000	18.57	20240419	33750	-26.22	20230703	19180	29.82	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
111	20240610	110926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24800	300	2	1.22	454801450	18465	40.43	24300	25000	24200	31850	17150	24500	24630.46	3.57	0	-5184	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9006	635.90	2.85	12	0.05	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28400	-12.68	20240528	21000	18.10	20240419	33750	-26.52	20230703	19180	29.30	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
112	20240610	100923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24950	450	2	1.84	367777900	14953	32.74	24300	25000	24200	31850	17150	24500	24595.59	3.57	0	-4853	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	9060	639.74	2.87	12	0.04	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
113	20240610	090930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24400	-100	5	-0.41	143949650	5906	12.93	24300	24600	24200	31850	17150	24500	24373.46	3.57	0	-3867	25200	24850	24550	24200	23900	25025	24375	182	7350	500	18130	50	1	36313190	8860	625.64	2.80	12	0.02	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28400	-14.08	20240528	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.48	N	271940	500	181 억	1298040	N	N	546	N	N
114	20240607	160955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	150	2	0.62	1113806400	45427	55.61	24250	24900	24250	31650	17050	24350	24518.60	3.59	0	-5640	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8897	628.21	2.82	12	0.13	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.48	N	271940	500	181 억	1304257	N	N	546	N	N
115	20240607	151001	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24450	100	2	0.41	1079295500	44018	53.89	24250	24900	24250	31650	17050	24350	24519.41	3.59	0	-6028	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8879	626.92	2.81	12	0.12	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28400	-13.91	20240528	21000	16.43	20240419	33750	-27.56	20230703	19180	27.48	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
116	20240607	140957	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24400	50	2	0.21	984999900	40155	49.16	24250	24900	24250	31650	17050	24350	24529.94	3.59	0	-5267	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8860	625.64	2.80	12	0.11	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28400	-14.08	20240528	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
117	20240607	130952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24450	100	2	0.41	924155650	37663	46.11	24250	24900	24250	31650	17050	24350	24537.49	3.59	0	-4340	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8879	626.92	2.81	12	0.10	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28400	-13.91	20240528	21000	16.43	20240419	33750	-27.56	20230703	19180	27.48	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
118	20240607	120956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24550	200	2	0.82	850377950	34651	42.42	24250	24900	24250	31650	17050	24350	24541.22	3.59	0	-4431	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8915	629.49	2.82	12	0.10	39.00	8699.00	33750	20230703	-27.26	19180	20231101	28.00	28400	-13.56	20240528	21000	16.90	20240419	33750	-27.26	20230703	19180	28.00	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
119	20240607	110941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	150	2	0.62	743469900	30278	37.07	24250	24900	24250	31650	17050	24350	24554.79	3.59	0	-5209	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8897	628.21	2.82	12	0.08	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
120	20240607	100956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24550	200	2	0.82	248850050	10150	12.43	24250	24800	24250	31650	17050	24350	24517.25	3.59	0	-474	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8915	629.49	2.82	12	0.03	39.00	8699.00	33750	20230703	-27.26	19180	20231101	28.00	28400	-13.56	20240528	21000	16.90	20240419	33750	-27.26	20230703	19180	28.00	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
121	20240607	090955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24450	100	2	0.41	67390800	2762	3.38	24250	24600	24250	31650	17050	24350	24399.28	3.59	0	88	25516	24932	24616	24032	23716	24775	23875	182	7300	500	18010	50	1	36313190	8879	626.92	2.81	12	0.01	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28400	-13.91	20240528	21000	16.43	20240419	33750	-27.56	20230703	19180	27.48	20231101	0.48	N	271940	500	181 억	1304257	N	N	15994	N	N
122	20240605	160952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24350	-650	5	-2.60	1993979550	81245	74.82	25100	25200	24300	32500	17500	25000	24543.22	3.56	0	6888	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8842	624.36	2.80	12	0.22	39.00	8699.00	33750	20230703	-27.85	19180	20231101	26.96	28400	-14.26	20240528	21000	15.95	20240419	33750	-27.85	20230703	19180	26.96	20231101	0.49	N	271940	500	181 억	1293962	N	N	15994	N	N
123	20240605	150949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24300	-700	5	-2.80	1848614300	75273	69.32	25100	25200	24300	32500	17500	25000	24558.80	3.56	0	6056	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8824	623.08	2.79	12	0.21	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28400	-14.44	20240528	21000	15.71	20240419	33750	-28.00	20230703	19180	26.69	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
124	20240605	140951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	-500	5	-2.00	1584263650	64439	59.34	25100	25200	24300	32500	17500	25000	24585.48	3.56	0	8406	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8897	628.21	2.82	12	0.18	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
125	20240605	130950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	-500	5	-2.00	1318820650	53555	49.32	25100	25200	24450	32500	17500	25000	24625.54	3.56	0	9429	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8897	628.21	2.82	12	0.15	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
126	20240605	120948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24500	-500	5	-2.00	1133092350	45968	42.33	25100	25200	24450	32500	17500	25000	24649.59	3.56	0	8523	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8897	628.21	2.82	12	0.13	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28400	-13.73	20240528	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
127	20240605	110949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24750	-250	5	-1.00	863090150	34979	32.21	25100	25200	24500	32500	17500	25000	24674.52	3.56	0	5233	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8988	634.62	2.85	12	0.10	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28400	-12.85	20240528	21000	17.86	20240419	33750	-26.67	20230703	19180	29.04	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
128	20240605	100947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24600	-400	5	-1.60	665573350	26982	24.85	25100	25200	24500	32500	17500	25000	24667.31	3.56	0	2280	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8933	630.77	2.83	12	0.07	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28400	-13.38	20240528	21000	17.14	20240419	33750	-27.11	20230703	19180	28.26	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
129	20240605	090946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	24700	-300	5	-1.20	183008650	7355	6.77	25100	25200	24600	32500	17500	25000	24882.21	3.56	0	-914	26700	25850	25350	24500	24000	25600	24250	182	7500	500	18500	50	1	36313190	8969	633.33	2.84	12	0.02	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28400	-13.03	20240528	21000	17.62	20240419	33750	-26.81	20230703	19180	28.78	20231101	0.49	N	271940	500	181 억	1293962	N	N	16384	N	N
130	20240604	160939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25000	-550	5	-2.15	2740285800	107871	198.53	25300	26200	24850	33200	17900	25550	25404.85	3.55	1193	-264	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9078	641.03	2.87	12	0.30	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28400	-11.97	20240528	21000	19.05	20240419	33750	-25.93	20230703	19180	30.34	20231101	0.54	N	271940	500	181 억	1289813	N	N	16384	N	N
131	20240604	150939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25100	-450	5	-1.76	2371488050	93141	171.42	25300	26200	24850	33200	17900	25550	25461.23	3.55	1193	378	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9115	643.59	2.89	12	0.26	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28400	-11.62	20240528	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
132	20240604	140942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25500	-50	5	-0.20	1728277900	67655	124.51	25300	26200	24850	33200	17900	25550	25545.45	3.55	1193	-4392	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9260	653.85	2.93	12	0.19	39.00	8699.00	33750	20230703	-24.44	19180	20231101	32.95	28400	-10.21	20240528	21000	21.43	20240419	33750	-24.44	20230703	19180	32.95	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
133	20240604	130938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25900	350	2	1.37	1466840700	57480	105.79	25300	26200	24850	33200	17900	25550	25519.13	3.55	1193	-3022	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9405	664.10	2.98	12	0.16	39.00	8699.00	33750	20230703	-23.26	19180	20231101	35.04	28400	-8.80	20240528	21000	23.33	20240419	33750	-23.26	20230703	19180	35.04	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
134	20240604	120937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25750	200	2	0.78	823074450	32623	60.04	25300	25850	24850	33200	17900	25550	25229.50	3.55	1193	3331	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9351	660.26	2.96	12	0.09	39.00	8699.00	33750	20230703	-23.70	19180	20231101	34.25	28400	-9.33	20240528	21000	22.62	20240419	33750	-23.70	20230703	19180	34.25	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
135	20240604	110934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25200	-350	5	-1.37	598042650	23809	43.82	25300	25500	24850	33200	17900	25550	25117.64	3.55	1193	82	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9151	646.15	2.90	12	0.07	39.00	8699.00	33750	20230703	-25.33	19180	20231101	31.39	28400	-11.27	20240528	21000	20.00	20240419	33750	-25.33	20230703	19180	31.39	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
136	20240604	100936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25100	-450	5	-1.76	435421850	17338	31.91	25300	25500	24850	33200	17900	25550	25112.75	3.55	1193	-1115	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9115	643.59	2.89	12	0.05	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28400	-11.62	20240528	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
137	20240604	090936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25250	-300	5	-1.17	107684700	4258	7.84	25300	25500	25200	33200	17900	25550	25287.57	3.55	1193	-714	26350	25950	25550	25150	24750	26150	25350	182	7650	500	18900	50	1	36313190	9169	647.44	2.90	12	0.01	39.00	8699.00	33750	20230703	-25.19	19180	20231101	31.65	28400	-11.09	20240528	21000	20.24	20240419	33750	-25.19	20230703	19180	31.65	20231101	0.54	N	271940	500	181 억	1289813	N	N	42	N	N
138	20240603	160926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25550	600	2	2.40	1368120700	53542	29.96	25250	25950	25150	32400	17500	24950	25552.29	3.52	0	9715	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9278	655.13	2.94	12	0.15	39.00	8699.00	33750	20230703	-24.30	19180	20231101	33.21	28400	-10.04	20240528	21000	21.67	20240419	33750	-24.30	20230703	19180	33.21	20231101	0.53	N	271940	500	181 억	1279499	N	N	42	N	N
139	20240603	150927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25400	450	2	1.80	1306566600	51129	28.61	25250	25950	25150	32400	17500	24950	25554.32	3.52	0	9415	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9224	651.28	2.92	12	0.14	39.00	8699.00	33750	20230703	-24.74	19180	20231101	32.43	28400	-10.56	20240528	21000	20.95	20240419	33750	-24.74	20230703	19180	32.43	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
140	20240603	140926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25550	600	2	2.40	1147531800	44882	25.12	25250	25950	25150	32400	17500	24950	25567.75	3.52	0	8469	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9278	655.13	2.94	12	0.12	39.00	8699.00	33750	20230703	-24.30	19180	20231101	33.21	28400	-10.04	20240528	21000	21.67	20240419	33750	-24.30	20230703	19180	33.21	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
141	20240603	130926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25650	700	2	2.81	1066717100	41720	23.35	25250	25950	25150	32400	17500	24950	25568.48	3.52	0	8282	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9314	657.69	2.95	12	0.11	39.00	8699.00	33750	20230703	-24.00	19180	20231101	33.73	28400	-9.68	20240528	21000	22.14	20240419	33750	-24.00	20230703	19180	33.73	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
142	20240603	120926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25600	650	2	2.61	994066950	38879	21.76	25250	25950	25150	32400	17500	24950	25568.22	3.52	0	8095	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9296	656.41	2.94	12	0.11	39.00	8699.00	33750	20230703	-24.15	19180	20231101	33.47	28400	-9.86	20240528	21000	21.90	20240419	33750	-24.15	20230703	19180	33.47	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
143	20240603	110920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25500	550	2	2.20	902447300	35279	19.74	25250	25950	25150	32400	17500	24950	25580.30	3.52	0	7816	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9260	653.85	2.93	12	0.10	39.00	8699.00	33750	20230703	-24.44	19180	20231101	32.95	28400	-10.21	20240528	21000	21.43	20240419	33750	-24.44	20230703	19180	32.95	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
144	20240603	100915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25850	900	2	3.61	658610650	25744	14.41	25250	25950	25150	32400	17500	24950	25583.07	3.52	0	6872	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9387	662.82	2.97	12	0.07	39.00	8699.00	33750	20230703	-23.41	19180	20231101	34.78	28400	-8.98	20240528	21000	23.10	20240419	33750	-23.41	20230703	19180	34.78	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N
145	20240603	090915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	25700	750	2	3.01	238116250	9358	5.24	25250	25700	25150	32400	17500	24950	25445.21	3.52	0	2807	26683	25816	25383	24516	24083	25600	24300	182	7450	500	18460	50	1	36313190	9332	658.97	2.95	12	0.03	39.00	8699.00	33750	20230703	-23.85	19180	20231101	33.99	28400	-9.51	20240528	21000	22.38	20240419	33750	-23.85	20230703	19180	33.99	20231101	0.53	N	271940	500	181 억	1279499	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History