KissMeData/271940/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21400	1150	2	5.68	967549900	45278	269.70	20400	22050	20400	26300	14200	20250	21369.06	3.36	3193	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7771	548.72	2.46	12	0.12	39.00	8699.00	28400	20240528	-24.65	19180	20231101	11.57	28400	-24.65	20240528	20250	5.68	20240730	28400	-24.65	20240528	19180	11.57	20231101	0.45	N	271940	500	181 억	1219944	N	N	413	N	N
3	20240731	151125	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	1200	2	5.93	908506350	42517	253.26	20400	22050	20400	26300	14200	20250	21368.07	3.36	3681	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7789	550.00	2.47	12	0.12	39.00	8699.00	28400	20240528	-24.47	19180	20231101	11.84	28400	-24.47	20240528	20250	5.93	20240730	28400	-24.47	20240528	19180	11.84	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
4	20240731	141124	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	1000	2	4.94	845957700	39584	235.79	20400	22050	20400	26300	14200	20250	21371.20	3.36	2862	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7717	544.87	2.44	12	0.11	39.00	8699.00	28400	20240528	-25.18	19180	20231101	10.79	28400	-25.18	20240528	20250	4.94	20240730	28400	-25.18	20240528	19180	10.79	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
5	20240731	131121	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21350	1100	2	5.43	786473350	36790	219.14	20400	22050	20400	26300	14200	20250	21377.37	3.36	2639	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7753	547.44	2.45	12	0.10	39.00	8699.00	28400	20240528	-24.82	19180	20231101	11.31	28400	-24.82	20240528	20250	5.43	20240730	28400	-24.82	20240528	19180	11.31	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
6	20240731	121119	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	1450	2	7.16	697670750	32657	194.53	20400	22050	20400	26300	14200	20250	21363.59	3.36	2175	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7880	556.41	2.49	12	0.09	39.00	8699.00	28400	20240528	-23.59	19180	20231101	13.14	28400	-23.59	20240528	20250	7.16	20240730	28400	-23.59	20240528	19180	13.14	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
7	20240731	111123	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21350	1100	2	5.43	416254600	19697	117.33	20400	21400	20400	26300	14200	20250	21132.89	3.36	485	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7753	547.44	2.45	12	0.05	39.00	8699.00	28400	20240528	-24.82	19180	20231101	11.31	28400	-24.82	20240528	20250	5.43	20240730	28400	-24.82	20240528	19180	11.31	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
8	20240731	101117	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	1000	2	4.94	308893450	14663	87.34	20400	21400	20400	26300	14200	20250	21066.18	3.36	13	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7717	544.87	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.18	19180	20231101	10.79	28400	-25.18	20240528	20250	4.94	20240730	28400	-25.18	20240528	19180	10.79	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
9	20240731	091119	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20850	600	2	2.96	46373150	2242	13.35	20400	20950	20400	26300	14200	20250	20683.83	3.36	-270	20650	20450	20350	20150	20050	20400	20100	182	6050	500	14580	50	1	36313190	7571	534.62	2.40	12	0.01	39.00	8699.00	28400	20240528	-26.58	19180	20231101	8.71	28400	-26.58	20240528	20250	2.96	20240730	28400	-26.58	20240528	19180	8.71	20231101	0.45	N	271940	500	181 억	1219944	N	N	541	N	N
10	20240730	161050	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20250	-450	5	-2.17	338406300	16651	142.21	20450	20550	20250	26900	14500	20700	20323.49	3.37	-4273	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7353	519.23	2.33	12	0.05	39.00	8699.00	28450	20230724	-28.82	19180	20231101	5.58	28400	-28.70	20240528	20250	0.00	20240730	28400	-28.70	20240528	19180	5.58	20231101	0.45	N	271940	500	181 억	1221990	N	N	541	N	N
11	20240730	151113	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20300	-400	5	-1.93	306683650	15085	128.83	20450	20550	20250	26900	14500	20700	20330.37	3.37	-4006	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7372	520.51	2.33	12	0.04	39.00	8699.00	28450	20230724	-28.65	19180	20231101	5.84	28400	-28.52	20240528	20250	0.25	20240730	28400	-28.52	20240528	19180	5.84	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
12	20240730	141059	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	278551200	13698	116.99	20450	20550	20250	26900	14500	20700	20335.17	3.37	-3781	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7390	521.79	2.34	12	0.04	39.00	8699.00	28450	20230724	-28.47	19180	20231101	6.10	28400	-28.35	20240528	20250	0.49	20240730	28400	-28.35	20240528	19180	6.10	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
13	20240730	131104	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	248542300	12223	104.39	20450	20550	20250	26900	14500	20700	20333.99	3.37	-3941	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7390	521.79	2.34	12	0.03	39.00	8699.00	28450	20230724	-28.47	19180	20231101	6.10	28400	-28.35	20240528	20250	0.49	20240730	28400	-28.35	20240528	19180	6.10	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
14	20240730	121056	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20300	-400	5	-1.93	173560100	8526	72.82	20450	20550	20300	26900	14500	20700	20356.57	3.37	-2675	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7372	520.51	2.33	12	0.02	39.00	8699.00	28450	20230724	-28.65	19180	20231101	5.84	28400	-28.52	20240528	20300	0.00	20240730	28400	-28.52	20240528	19180	5.84	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
15	20240730	111100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	146774250	7207	61.55	20450	20550	20300	26900	14500	20700	20365.51	3.37	-2466	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7390	521.79	2.34	12	0.02	39.00	8699.00	28450	20230724	-28.47	19180	20231101	6.10	28400	-28.35	20240528	20300	0.25	20240730	28400	-28.35	20240528	19180	6.10	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
16	20240730	101112	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20300	-400	5	-1.93	98430850	4828	41.23	20450	20550	20300	26900	14500	20700	20387.50	3.37	-1142	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7372	520.51	2.33	12	0.01	39.00	8699.00	28450	20230724	-28.65	19180	20231101	5.84	28400	-28.52	20240528	20300	0.00	20240730	28400	-28.52	20240528	19180	5.84	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
17	20240730	091115	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	40552200	1985	16.95	20450	20550	20350	26900	14500	20700	20429.32	3.37	-236	21133	20916	20683	20466	20233	21025	20575	182	6200	500	14900	50	1	36313190	7390	521.79	2.34	12	0.01	39.00	8699.00	28450	20230724	-28.47	19180	20231101	6.10	28400	-28.35	20240528	20300	0.25	20240725	28400	-28.35	20240528	19180	6.10	20231101	0.45	N	271940	500	181 억	1221990	N	N	788	N	N
18	20240729	161049	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20700	50	2	0.24	241575200	11697	67.84	20450	20900	20450	26800	14500	20650	20652.75	3.36	84	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7517	530.77	2.38	12	0.03	39.00	8699.00	28650	20230721	-27.75	19180	20231101	7.92	28400	-27.11	20240528	20300	1.97	20240725	28400	-27.11	20240528	19180	7.92	20231101	0.45	N	271940	500	181 억	1220969	N	N	788	N	N
19	20240729	151105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	176756050	8564	49.67	20450	20900	20450	26800	14500	20650	20639.43	3.36	1142	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7499	529.49	2.37	12	0.02	39.00	8699.00	28650	20230721	-27.92	19180	20231101	7.66	28400	-27.29	20240528	20300	1.72	20240725	28400	-27.29	20240528	19180	7.66	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
20	20240729	141113	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	155412600	7529	43.67	20450	20900	20450	26800	14500	20650	20641.86	3.36	725	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7499	529.49	2.37	12	0.02	39.00	8699.00	28650	20230721	-27.92	19180	20231101	7.66	28400	-27.29	20240528	20300	1.72	20240725	28400	-27.29	20240528	19180	7.66	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
21	20240729	131109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20550	-100	5	-0.48	131045450	6350	36.83	20450	20900	20450	26800	14500	20650	20637.08	3.36	543	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7462	526.92	2.36	12	0.02	39.00	8699.00	28650	20230721	-28.27	19180	20231101	7.14	28400	-27.64	20240528	20300	1.23	20240725	28400	-27.64	20240528	19180	7.14	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
22	20240729	121109	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20600	-50	5	-0.24	109264700	5292	30.69	20450	20900	20450	26800	14500	20650	20647.15	3.36	151	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7481	528.21	2.37	12	0.01	39.00	8699.00	28650	20230721	-28.10	19180	20231101	7.40	28400	-27.46	20240528	20300	1.48	20240725	28400	-27.46	20240528	19180	7.40	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
23	20240729	111058	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20600	-50	5	-0.24	78646150	3804	22.06	20450	20900	20450	26800	14500	20650	20674.59	3.36	175	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7481	528.21	2.37	12	0.01	39.00	8699.00	28650	20230721	-28.10	19180	20231101	7.40	28400	-27.46	20240528	20300	1.48	20240725	28400	-27.46	20240528	19180	7.40	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
24	20240729	101055	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20700	50	2	0.24	61667600	2982	17.29	20450	20900	20450	26800	14500	20650	20679.95	3.36	193	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7517	530.77	2.38	12	0.01	39.00	8699.00	28650	20230721	-27.75	19180	20231101	7.92	28400	-27.11	20240528	20300	1.97	20240725	28400	-27.11	20240528	19180	7.92	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
25	20240729	091053	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	100	2	0.48	24988350	1214	7.04	20450	20850	20450	26800	14500	20650	20583.48	3.36	69	20983	20816	20633	20466	20283	20725	20375	182	6150	500	14860	50	1	36313190	7535	532.05	2.39	12	0.00	39.00	8699.00	28650	20230721	-27.57	19180	20231101	8.19	28400	-26.94	20240528	20300	2.22	20240725	28400	-26.94	20240528	19180	8.19	20231101	0.45	N	271940	500	181 억	1220969	N	N	802	N	N
26	20240726	161037	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	200	2	0.98	355215900	17179	90.36	20800	20800	20450	26550	14350	20450	20677.36	3.36	1067	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7499	529.49	2.37	12	0.05	39.00	8699.00	28900	20230720	-28.55	19180	20231101	7.66	28400	-27.29	20240528	20300	1.72	20240725	28400	-27.29	20240528	19180	7.66	20231101	0.45	N	271940	500	181 억	1221350	N	N	802	N	N
27	20240726	151049	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	300	2	1.47	320425950	15498	81.52	20800	20800	20450	26550	14350	20450	20675.31	3.36	-126	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7535	532.05	2.39	12	0.04	39.00	8699.00	28900	20230720	-28.20	19180	20231101	8.19	28400	-26.94	20240528	20300	2.22	20240725	28400	-26.94	20240528	19180	8.19	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
28	20240726	141050	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	350	2	1.71	253568400	12273	64.56	20800	20800	20450	26550	14350	20450	20660.67	3.36	-868	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7553	533.33	2.39	12	0.03	39.00	8699.00	28900	20230720	-28.03	19180	20231101	8.45	28400	-26.76	20240528	20300	2.46	20240725	28400	-26.76	20240528	19180	8.45	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
29	20240726	131051	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	300	2	1.47	229594800	11118	58.48	20800	20800	20450	26550	14350	20450	20650.73	3.36	-846	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7535	532.05	2.39	12	0.03	39.00	8699.00	28900	20230720	-28.20	19180	20231101	8.19	28400	-26.94	20240528	20300	2.22	20240725	28400	-26.94	20240528	19180	8.19	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
30	20240726	121054	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20700	250	2	1.22	204176400	9892	52.03	20800	20800	20450	26550	14350	20450	20640.56	3.36	-1064	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7517	530.77	2.38	12	0.03	39.00	8699.00	28900	20230720	-28.37	19180	20231101	7.92	28400	-27.11	20240528	20300	1.97	20240725	28400	-27.11	20240528	19180	7.92	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
31	20240726	111055	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	200	2	0.98	180043200	8724	45.89	20800	20800	20450	26550	14350	20450	20637.69	3.36	-1459	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7499	529.49	2.37	12	0.02	39.00	8699.00	28900	20230720	-28.55	19180	20231101	7.66	28400	-27.29	20240528	20300	1.72	20240725	28400	-27.29	20240528	19180	7.66	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
32	20240726	101047	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	200	2	0.98	110330450	5344	28.11	20800	20800	20500	26550	14350	20450	20645.67	3.36	-1591	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7499	529.49	2.37	12	0.01	39.00	8699.00	28900	20230720	-28.55	19180	20231101	7.66	28400	-27.29	20240528	20300	1.72	20240725	28400	-27.29	20240528	19180	7.66	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
33	20240726	091047	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20600	150	2	0.73	12715400	618	3.25	20800	20800	20500	26550	14350	20450	20575.08	3.36	260	21083	20766	20533	20216	19983	20925	20375	182	6100	500	14720	50	1	36313190	7481	528.21	2.37	12	0.00	39.00	8699.00	28900	20230720	-28.72	19180	20231101	7.40	28400	-27.46	20240528	20300	1.48	20240725	28400	-27.46	20240528	19180	7.40	20231101	0.45	N	271940	500	181 억	1221350	N	N	132	N	N
34	20240725	161045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20450	-500	5	-2.39	387297650	18938	131.09	20350	20850	20300	27200	14700	20950	20450.82	3.35	2404	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7426	524.36	2.35	12	0.05	39.00	8699.00	29500	20230719	-30.68	19180	20231101	6.62	28400	-27.99	20240528	20300	0.74	20240725	28400	-27.99	20240528	19180	6.62	20231101	0.45	N	271940	500	181 억	1218297	N	N	132	N	N
35	20240725	151058	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20500	-450	5	-2.15	331327150	16202	112.15	20350	20850	20300	27200	14700	20950	20449.77	3.35	2985	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7444	525.64	2.36	12	0.04	39.00	8699.00	29500	20230719	-30.51	19180	20231101	6.88	28400	-27.82	20240528	20300	0.99	20240725	28400	-27.82	20240528	19180	6.88	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
36	20240725	141053	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20500	-450	5	-2.15	294612250	14415	99.78	20350	20850	20300	27200	14700	20950	20437.89	3.35	3287	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7444	525.64	2.36	12	0.04	39.00	8699.00	29500	20230719	-30.51	19180	20231101	6.88	28400	-27.82	20240528	20300	0.99	20240725	28400	-27.82	20240528	19180	6.88	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
37	20240725	131046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20500	-450	5	-2.15	271154250	13271	91.86	20350	20850	20300	27200	14700	20950	20432.09	3.35	2713	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7444	525.64	2.36	12	0.04	39.00	8699.00	29500	20230719	-30.51	19180	20231101	6.88	28400	-27.82	20240528	20300	0.99	20240725	28400	-27.82	20240528	19180	6.88	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
38	20240725	121052	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20500	-450	5	-2.15	241951050	11842	81.97	20350	20850	20300	27200	14700	20950	20431.60	3.35	2216	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7444	525.64	2.36	12	0.03	39.00	8699.00	29500	20230719	-30.51	19180	20231101	6.88	28400	-27.82	20240528	20300	0.99	20240725	28400	-27.82	20240528	19180	6.88	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
39	20240725	111050	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20500	-450	5	-2.15	205383700	10059	69.63	20350	20850	20300	27200	14700	20950	20417.90	3.35	1301	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7444	525.64	2.36	12	0.03	39.00	8699.00	29500	20230719	-30.51	19180	20231101	6.88	28400	-27.82	20240528	20300	0.99	20240725	28400	-27.82	20240528	19180	6.88	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
40	20240725	101043	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20400	-550	5	-2.63	142632000	6979	48.31	20350	20850	20300	27200	14700	20950	20437.31	3.35	856	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7408	523.08	2.35	12	0.02	39.00	8699.00	29500	20230719	-30.85	19180	20231101	6.36	28400	-28.17	20240528	20300	0.49	20240725	28400	-28.17	20240528	19180	6.36	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
41	20240725	091038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20550	-400	5	-1.91	61282950	2995	20.73	20350	20850	20350	27200	14700	20950	20461.75	3.35	1052	21350	21150	20800	20600	20250	21250	20700	182	6250	500	15080	50	1	36313190	7462	526.92	2.36	12	0.01	39.00	8699.00	29500	20230719	-30.34	19180	20231101	7.14	28400	-27.64	20240528	20350	0.98	20240725	28400	-27.64	20240528	19180	7.14	20231101	0.45	N	271940	500	181 억	1218297	N	N	0	N	N
42	20240724	161038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	150	2	0.72	299404500	14425	79.42	20450	21000	20450	27000	14600	20800	20755.84	3.36	-674	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7608	537.18	2.41	12	0.04	39.00	8699.00	30050	20230718	-30.28	19180	20231101	9.23	28400	-26.23	20240528	20450	2.44	20240724	28450	-26.36	20230724	19180	9.23	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
43	20240724	151054	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	0	3	0.00	270027950	13020	71.68	20450	21000	20450	27000	14600	20800	20739.47	3.36	-766	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7553	533.33	2.39	12	0.04	39.00	8699.00	30050	20230718	-30.78	19180	20231101	8.45	28400	-26.76	20240528	20450	1.71	20240724	28450	-26.89	20230724	19180	8.45	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
44	20240724	141048	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20850	50	2	0.24	232998150	11242	61.90	20450	21000	20450	27000	14600	20800	20725.68	3.36	-625	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7571	534.62	2.40	12	0.03	39.00	8699.00	30050	20230718	-30.62	19180	20231101	8.71	28400	-26.58	20240528	20450	1.96	20240724	28450	-26.71	20230724	19180	8.71	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
45	20240724	131053	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	-50	5	-0.24	206542550	9966	54.87	20450	21000	20450	27000	14600	20800	20724.72	3.36	-726	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7535	532.05	2.39	12	0.03	39.00	8699.00	30050	20230718	-30.95	19180	20231101	8.19	28400	-26.94	20240528	20450	1.47	20240724	28450	-27.07	20230724	19180	8.19	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
46	20240724	121052	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	-50	5	-0.24	176761150	8533	46.98	20450	21000	20450	27000	14600	20800	20715.01	3.36	-616	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7535	532.05	2.39	12	0.02	39.00	8699.00	30050	20230718	-30.95	19180	20231101	8.19	28400	-26.94	20240528	20450	1.47	20240724	28450	-27.07	20230724	19180	8.19	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
47	20240724	111049	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	0	3	0.00	169039050	8162	44.94	20450	21000	20450	27000	14600	20800	20710.49	3.36	-636	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7553	533.33	2.39	12	0.02	39.00	8699.00	30050	20230718	-30.78	19180	20231101	8.45	28400	-26.76	20240528	20450	1.71	20240724	28450	-26.89	20230724	19180	8.45	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
48	20240724	101116	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	150	2	0.72	135413650	6547	36.05	20450	21000	20450	27000	14600	20800	20683.31	3.36	402	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7608	537.18	2.41	12	0.02	39.00	8699.00	30050	20230718	-30.28	19180	20231101	9.23	28400	-26.23	20240528	20450	2.44	20240724	28450	-26.36	20230724	19180	9.23	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
49	20240724	091039	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20700	-100	5	-0.48	52292450	2552	14.05	20450	21000	20450	27000	14600	20800	20490.77	3.36	-362	21433	21116	20933	20616	20433	21025	20525	182	6200	500	14970	50	1	36313190	7517	530.77	2.38	12	0.01	39.00	8699.00	30050	20230718	-31.11	19180	20231101	7.92	28400	-27.11	20240528	20450	1.22	20240724	28450	-27.24	20230724	19180	7.92	20231101	0.47	N	271940	500	181 억	1218868	N	N	210	N	N
50	20240723	161033	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	-150	5	-0.72	376591500	18033	58.15	21250	21250	20750	27200	14700	20950	20883.69	3.36	-1757	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7553	533.33	2.39	12	0.05	39.00	8699.00	30800	20230717	-32.47	19180	20231101	8.45	28400	-26.76	20240528	20750	0.24	20240723	28450	-26.89	20230724	19180	8.45	20231101	0.45	N	271940	500	181 억	1219795	N	N	210	N	N
51	20240723	151058	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	-150	5	-0.72	353384450	16918	54.56	21250	21250	20750	27200	14700	20950	20888.07	3.36	-1306	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7553	533.33	2.39	12	0.05	39.00	8699.00	30800	20230717	-32.47	19180	20231101	8.45	28400	-26.76	20240528	20750	0.24	20240723	28450	-26.89	20230724	19180	8.45	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
52	20240723	141035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20850	-100	5	-0.48	297547450	14237	45.91	21250	21250	20750	27200	14700	20950	20899.59	3.36	-851	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7571	534.62	2.40	12	0.04	39.00	8699.00	30800	20230717	-32.31	19180	20231101	8.71	28400	-26.58	20240528	20750	0.48	20240723	28450	-26.71	20230724	19180	8.71	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
53	20240723	131031	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20850	-100	5	-0.48	274510850	13134	42.36	21250	21250	20750	27200	14700	20950	20900.78	3.36	-444	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7571	534.62	2.40	12	0.04	39.00	8699.00	30800	20230717	-32.31	19180	20231101	8.71	28400	-26.58	20240528	20750	0.48	20240723	28450	-26.71	20230724	19180	8.71	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
54	20240723	121039	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	-150	5	-0.72	243718300	11655	37.59	21250	21250	20750	27200	14700	20950	20911.05	3.36	-238	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7553	533.33	2.39	12	0.03	39.00	8699.00	30800	20230717	-32.47	19180	20231101	8.45	28400	-26.76	20240528	20750	0.24	20240723	28450	-26.89	20230724	19180	8.45	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
55	20240723	111038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	-150	5	-0.72	221322900	10581	34.12	21250	21250	20750	27200	14700	20950	20917.01	3.36	-77	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7553	533.33	2.39	12	0.03	39.00	8699.00	30800	20230717	-32.47	19180	20231101	8.45	28400	-26.76	20240528	20750	0.24	20240723	28450	-26.89	20230724	19180	8.45	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
56	20240723	101032	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	0	3	0.00	126120800	6010	19.38	21250	21250	20850	27200	14700	20950	20985.16	3.36	1019	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7608	537.18	2.41	12	0.02	39.00	8699.00	30800	20230717	-31.98	19180	20231101	9.23	28400	-26.23	20240528	20850	0.48	20240723	28450	-26.36	20230724	19180	9.23	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
57	20240723	091045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21050	100	2	0.48	32453950	1539	4.96	21250	21250	21050	27200	14700	20950	21087.69	3.36	837	21716	21332	21116	20732	20516	21225	20625	182	6250	500	15080	50	1	36313190	7644	539.74	2.42	12	0.00	39.00	8699.00	30800	20230717	-31.66	19180	20231101	9.75	28400	-25.88	20240528	20900	0.72	20240722	28450	-26.01	20230724	19180	9.75	20231101	0.45	N	271940	500	181 억	1219795	N	N	4	N	N
58	20240722	161027	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	-450	5	-2.10	645628100	30644	109.47	21400	21500	20900	27800	15000	21400	21068.82	3.38	-8001	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7608	537.18	2.41	12	0.08	39.00	8699.00	31350	20230714	-33.17	19180	20231101	9.23	28400	-26.23	20240528	20900	0.24	20240722	28450	-26.36	20230724	19180	9.23	20231101	0.46	N	271940	500	181 억	1228655	N	N	4	N	N
59	20240722	151036	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21000	-400	5	-1.87	609867600	28940	103.39	21400	21500	20900	27800	15000	21400	21073.52	3.38	-7350	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7626	538.46	2.41	12	0.08	39.00	8699.00	31350	20230714	-33.01	19180	20231101	9.49	28400	-26.06	20240528	20900	0.48	20240722	28450	-26.19	20230724	19180	9.49	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
60	20240722	141044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21150	-250	5	-1.17	529894300	25140	89.81	21400	21500	20900	27800	15000	21400	21077.74	3.38	-8287	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7680	542.31	2.43	12	0.07	39.00	8699.00	31350	20230714	-32.54	19180	20231101	10.27	28400	-25.53	20240528	20900	1.20	20240722	28450	-25.66	20230724	19180	10.27	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
61	20240722	131038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21000	-400	5	-1.87	491751700	23327	83.33	21400	21500	20900	27800	15000	21400	21080.79	3.38	-8521	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7626	538.46	2.41	12	0.06	39.00	8699.00	31350	20230714	-33.01	19180	20231101	9.49	28400	-26.06	20240528	20900	0.48	20240722	28450	-26.19	20230724	19180	9.49	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
62	20240722	121035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21000	-400	5	-1.87	442606250	20982	74.96	21400	21500	20900	27800	15000	21400	21094.57	3.38	-8525	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7626	538.46	2.41	12	0.06	39.00	8699.00	31350	20230714	-33.01	19180	20231101	9.49	28400	-26.06	20240528	20900	0.48	20240722	28450	-26.19	20230724	19180	9.49	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
63	20240722	111035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	-450	5	-2.10	371148050	17570	62.77	21400	21500	20900	27800	15000	21400	21123.96	3.38	-7887	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7608	537.18	2.41	12	0.05	39.00	8699.00	31350	20230714	-33.17	19180	20231101	9.23	28400	-26.23	20240528	20900	0.24	20240722	28450	-26.36	20230724	19180	9.23	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
64	20240722	101035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21200	-200	5	-0.93	188725750	8889	31.76	21400	21500	21050	27800	15000	21400	21231.38	3.38	-3034	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7698	543.59	2.44	12	0.02	39.00	8699.00	31350	20230714	-32.38	19180	20231101	10.53	28400	-25.35	20240528	21000	0.95	20240419	28450	-25.48	20230724	19180	10.53	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
65	20240722	091038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	-150	5	-0.70	48825600	2291	8.18	21400	21500	21200	27800	15000	21400	21311.92	3.38	-1722	21900	21650	21500	21250	21100	21575	21175	182	6400	500	15400	50	1	36313190	7717	544.87	2.44	12	0.01	39.00	8699.00	31350	20230714	-32.22	19180	20231101	10.79	28400	-25.18	20240528	21000	1.19	20240419	28450	-25.31	20230724	19180	10.79	20231101	0.46	N	271940	500	181 억	1228655	N	N	63	N	N
66	20240719	161008	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21400	-400	5	-1.83	599967200	27981	103.57	21500	21750	21350	28300	15300	21800	21442.00	3.38	1058	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7771	548.72	2.46	12	0.08	39.00	8699.00	31350	20230714	-31.74	19180	20231101	11.57	28400	-24.65	20240528	21000	1.90	20240419	29500	-27.46	20230719	19180	11.57	20231101	0.47	N	271940	500	181 억	1227062	N	N	63	N	N
67	20240719	151021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-350	5	-1.61	553731100	25823	95.58	21500	21750	21350	28300	15300	21800	21443.33	3.38	678	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7789	550.00	2.47	12	0.07	39.00	8699.00	31350	20230714	-31.58	19180	20231101	11.84	28400	-24.47	20240528	21000	2.14	20240419	29500	-27.29	20230719	19180	11.84	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
68	20240719	141022	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-350	5	-1.61	517281900	24125	89.30	21500	21750	21350	28300	15300	21800	21441.74	3.38	397	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7789	550.00	2.47	12	0.07	39.00	8699.00	31350	20230714	-31.58	19180	20231101	11.84	28400	-24.47	20240528	21000	2.14	20240419	29500	-27.29	20230719	19180	11.84	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
69	20240719	131013	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	475825000	22189	82.13	21500	21750	21350	28300	15300	21800	21444.18	3.38	700	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7825	552.56	2.48	12	0.06	39.00	8699.00	31350	20230714	-31.26	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	29500	-26.95	20230719	19180	12.36	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
70	20240719	121010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-300	5	-1.38	448223700	20904	77.37	21500	21750	21350	28300	15300	21800	21442.01	3.38	1224	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7807	551.28	2.47	12	0.06	39.00	8699.00	31350	20230714	-31.42	19180	20231101	12.10	28400	-24.30	20240528	21000	2.38	20240419	29500	-27.12	20230719	19180	12.10	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
71	20240719	111022	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-350	5	-1.61	285847700	13322	49.31	21500	21750	21350	28300	15300	21800	21456.82	3.38	-1756	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7789	550.00	2.47	12	0.04	39.00	8699.00	31350	20230714	-31.58	19180	20231101	11.84	28400	-24.47	20240528	21000	2.14	20240419	29500	-27.29	20230719	19180	11.84	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
72	20240719	100959	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	233094500	10859	40.19	21500	21750	21350	28300	15300	21800	21465.56	3.38	-1154	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7825	552.56	2.48	12	0.03	39.00	8699.00	31350	20230714	-31.26	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	29500	-26.95	20230719	19180	12.36	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
73	20240719	091025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-300	5	-1.38	42011650	1955	7.24	21500	21600	21400	28300	15300	21800	21489.34	3.38	-519	22433	22116	21733	21416	21033	21925	21225	182	6500	500	15690	50	1	36313190	7807	551.28	2.47	12	0.01	39.00	8699.00	31350	20230714	-31.42	19180	20231101	12.10	28400	-24.30	20240528	21000	2.38	20240419	29500	-27.12	20230719	19180	12.10	20231101	0.47	N	271940	500	181 억	1227062	N	N	12	N	N
74	20240718	161002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	582352950	26890	121.08	22050	22050	21350	28450	15350	21900	21656.85	3.38	8594	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7916	558.97	2.51	12	0.07	39.00	8699.00	31350	20230714	-30.46	19180	20231101	13.66	28400	-23.24	20240528	21000	3.81	20240419	30050	-27.45	20230718	19180	13.66	20231101	0.47	N	271940	500	181 억	1226657	N	N	12	N	N
75	20240718	151012	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-150	5	-0.68	494191350	22840	102.85	22050	22050	21350	28450	15350	21900	21637.10	3.38	5846	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7898	557.69	2.50	12	0.06	39.00	8699.00	31350	20230714	-30.62	19180	20231101	13.40	28400	-23.42	20240528	21000	3.57	20240419	30050	-27.62	20230718	19180	13.40	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
76	20240718	141004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-150	5	-0.68	445220500	20584	92.69	22050	22050	21350	28450	15350	21900	21629.45	3.38	5453	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7898	557.69	2.50	12	0.06	39.00	8699.00	31350	20230714	-30.62	19180	20231101	13.40	28400	-23.42	20240528	21000	3.57	20240419	30050	-27.62	20230718	19180	13.40	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
77	20240718	131005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	324075200	15000	67.54	22050	22050	21350	28450	15350	21900	21605.01	3.38	4139	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7916	558.97	2.51	12	0.04	39.00	8699.00	31350	20230714	-30.46	19180	20231101	13.66	28400	-23.24	20240528	21000	3.81	20240419	30050	-27.45	20230718	19180	13.66	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
78	20240718	121006	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	313390250	14509	65.33	22050	22050	21350	28450	15350	21900	21599.71	3.38	3774	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7916	558.97	2.51	12	0.04	39.00	8699.00	31350	20230714	-30.46	19180	20231101	13.66	28400	-23.24	20240528	21000	3.81	20240419	30050	-27.45	20230718	19180	13.66	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
79	20240718	111013	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	272322150	12615	56.80	22050	22050	21350	28450	15350	21900	21587.17	3.38	2770	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7844	553.85	2.48	12	0.03	39.00	8699.00	31350	20230714	-31.10	19180	20231101	12.62	28400	-23.94	20240528	21000	2.86	20240419	30050	-28.12	20230718	19180	12.62	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
80	20240718	101014	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	186550050	8636	38.89	22050	22050	21350	28450	15350	21900	21601.44	3.38	1695	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7844	553.85	2.48	12	0.02	39.00	8699.00	31350	20230714	-31.10	19180	20231101	12.62	28400	-23.94	20240528	21000	2.86	20240419	30050	-28.12	20230718	19180	12.62	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
81	20240718	091014	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-350	5	-1.60	66329550	3063	13.79	22050	22050	21350	28450	15350	21900	21655.09	3.38	650	22566	22232	22016	21682	21466	22125	21575	182	6550	500	15760	50	1	36313190	7825	552.56	2.48	12	0.01	39.00	8699.00	31350	20230714	-31.26	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	30050	-28.29	20230718	19180	12.36	20231101	0.47	N	271940	500	181 억	1226657	N	N	8	N	N
82	20240717	161056	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	-150	5	-0.68	487922600	22180	91.34	22350	22350	21800	28650	15450	22050	21998.42	3.38	960	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	7953	561.54	2.52	12	0.06	39.00	8699.00	31350	20230714	-30.14	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	30800	-28.90	20230717	19180	14.18	20231101	0.47	N	271940	500	181 억	1227932	N	N	8	N	N
83	20240717	151102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	-150	5	-0.68	464824900	21126	87.00	22350	22350	21800	28650	15450	22050	22002.50	3.38	1338	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	7953	561.54	2.52	12	0.06	39.00	8699.00	31350	20230714	-30.14	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	30800	-28.90	20230717	19180	14.18	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
84	20240717	141059	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	-100	5	-0.45	308548000	13993	57.63	22350	22350	21850	28650	15450	22050	22050.17	3.38	1704	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	7971	562.82	2.52	12	0.04	39.00	8699.00	31350	20230714	-29.98	19180	20231101	14.44	28400	-22.71	20240528	21000	4.52	20240419	30800	-28.73	20230717	19180	14.44	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
85	20240717	131057	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	0	3	0.00	247257850	11210	46.17	22350	22350	21850	28650	15450	22050	22056.90	3.38	2265	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	8007	565.38	2.53	12	0.03	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
86	20240717	121058	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	50	2	0.23	216036100	9796	40.34	22350	22350	21850	28650	15450	22050	22053.50	3.38	1979	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	8025	566.67	2.54	12	0.03	39.00	8699.00	31350	20230714	-29.51	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	30800	-28.25	20230717	19180	15.22	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
87	20240717	111059	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	50	2	0.23	173076500	7850	32.33	22350	22350	21850	28650	15450	22050	22047.96	3.38	1039	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	8025	566.67	2.54	12	0.02	39.00	8699.00	31350	20230714	-29.51	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	30800	-28.25	20230717	19180	15.22	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
88	20240717	101102	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	0	3	0.00	127907550	5800	23.89	22350	22350	21850	28650	15450	22050	22053.03	3.38	598	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	8007	565.38	2.53	12	0.02	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
89	20240717	090857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	150	2	0.68	14359400	648	2.67	22350	22350	22100	28650	15450	22050	22159.57	3.38	109	22816	22432	22166	21782	21516	22300	21650	182	6600	500	15870	50	1	36313190	8062	569.23	2.55	12	0.00	39.00	8699.00	31350	20230714	-29.19	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	30800	-27.92	20230717	19180	15.75	20231101	0.47	N	271940	500	181 억	1227932	N	N	2	N	N
90	20240716	161100	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	535341400	24282	161.30	22400	22550	21900	28950	15650	22300	22046.84	3.38	417	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8007	565.38	2.53	12	0.07	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.48	N	271940	500	181 억	1227615	N	N	2	N	N
91	20240716	151112	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	520859950	23625	156.94	22400	22550	21900	28950	15650	22300	22046.98	3.38	363	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8007	565.38	2.53	12	0.07	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
92	20240716	141107	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	453295200	20559	136.57	22400	22550	21900	28950	15650	22300	22048.50	3.38	1717	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8007	565.38	2.53	12	0.06	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
93	20240716	131107	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	-300	5	-1.35	418016750	18959	125.94	22400	22550	21900	28950	15650	22300	22048.46	3.38	1774	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	7989	564.10	2.53	12	0.05	39.00	8699.00	31350	20230714	-29.82	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	30800	-28.57	20230717	19180	14.70	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
94	20240716	121105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	394548400	17896	118.88	22400	22550	21900	28950	15650	22300	22046.74	3.38	1567	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.05	39.00	8699.00	31350	20230714	-29.35	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	30800	-28.08	20230717	19180	15.48	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
95	20240716	111106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	-300	5	-1.35	247154750	11194	74.36	22400	22550	21950	28950	15650	22300	22079.22	3.38	-1395	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	7989	564.10	2.53	12	0.03	39.00	8699.00	31350	20230714	-29.82	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	30800	-28.57	20230717	19180	14.70	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
96	20240716	101106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	169557450	7663	50.90	22400	22550	22000	28950	15650	22300	22126.77	3.38	-1144	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8007	565.38	2.53	12	0.02	39.00	8699.00	31350	20230714	-29.67	19180	20231101	14.96	28400	-22.36	20240528	21000	5.00	20240419	30800	-28.41	20230717	19180	14.96	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
97	20240716	091105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	100	2	0.45	24304650	1087	7.22	22400	22550	22200	28950	15650	22300	22359.38	3.38	-568	22800	22550	22400	22150	22000	22475	22075	182	6650	500	16050	50	1	36313190	8134	574.36	2.58	12	0.00	39.00	8699.00	31350	20230714	-28.55	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	30800	-27.27	20230717	19180	16.79	20231101	0.48	N	271940	500	181 억	1227615	N	N	140	N	N
98	20240715	161048	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	336523500	15014	61.74	22400	22650	22250	29100	15700	22400	22414.55	3.39	-3068	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	31350	20230707	-28.87	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	30800	-27.60	20230717	19180	16.27	20231101	0.48	N	271940	500	181 억	1229655	N	N	140	N	N
99	20240715	151056	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	282890200	12610	51.85	22400	22650	22250	29100	15700	22400	22433.80	3.39	-1825	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8134	574.36	2.58	12	0.03	39.00	8699.00	31350	20230707	-28.55	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	30800	-27.27	20230717	19180	16.79	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
100	20240715	141053	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	260205800	11598	47.69	22400	22650	22250	29100	15700	22400	22435.40	3.39	-1692	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8134	574.36	2.58	12	0.03	39.00	8699.00	31350	20230707	-28.55	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	30800	-27.27	20230717	19180	16.79	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
101	20240715	131056	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	239966800	10694	43.98	22400	22650	22250	29100	15700	22400	22439.39	3.39	-1657	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8098	571.79	2.56	12	0.03	39.00	8699.00	31350	20230707	-28.87	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	30800	-27.60	20230717	19180	16.27	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
102	20240715	121054	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	236694050	10547	43.37	22400	22650	22250	29100	15700	22400	22441.84	3.39	-1628	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8098	571.79	2.56	12	0.03	39.00	8699.00	31350	20230707	-28.87	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	30800	-27.60	20230717	19180	16.27	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
103	20240715	111055	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	184625850	8212	33.77	22400	22650	22350	29100	15700	22400	22482.45	3.39	-1669	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8134	574.36	2.58	12	0.02	39.00	8699.00	31350	20230707	-28.55	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	30800	-27.27	20230717	19180	16.79	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
104	20240715	101053	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	50	2	0.22	134151300	5958	24.50	22400	22650	22400	29100	15700	22400	22516.16	3.39	-1916	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8152	575.64	2.58	12	0.02	39.00	8699.00	31350	20230707	-28.39	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	30800	-27.11	20230717	19180	17.05	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
105	20240715	091055	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	100	2	0.45	45845450	2036	8.37	22400	22650	22400	29100	15700	22400	22517.41	3.39	-564	22800	22600	22350	22150	21900	22700	22250	182	6700	500	16120	50	1	36313190	8170	576.92	2.59	12	0.01	39.00	8699.00	31350	20230707	-28.23	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	30800	-26.95	20230717	19180	17.31	20231101	0.48	N	271940	500	181 억	1229655	N	N	10	N	N
106	20240712	161045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	100	2	0.45	543201400	24318	112.97	22200	22550	22100	28950	15650	22300	22336.43	3.38	9219	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8134	574.36	2.58	12	0.07	39.00	8699.00	32000	20230706	-30.00	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.47	N	271940	500	181 억	1228868	N	N	10	N	N
107	20240712	151052	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	200	2	0.90	491206650	21999	102.20	22200	22550	22100	28950	15650	22300	22328.62	3.38	8306	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8170	576.92	2.59	12	0.06	39.00	8699.00	32000	20230706	-29.69	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	31350	-28.23	20230714	19180	17.31	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
108	20240712	141055	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	299736900	13426	62.37	22200	22550	22100	28950	15650	22300	22325.15	3.38	1614	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8080	570.51	2.56	12	0.04	39.00	8699.00	32000	20230706	-30.47	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
109	20240712	131049	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	274449300	12288	57.08	22200	22550	22100	28950	15650	22300	22334.80	3.38	1399	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.03	39.00	8699.00	32000	20230706	-30.78	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	31350	-29.35	20230714	19180	15.48	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
110	20240712	121051	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	258350500	11561	53.71	22200	22550	22100	28950	15650	22300	22346.81	3.38	1310	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8080	570.51	2.56	12	0.03	39.00	8699.00	32000	20230706	-30.47	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
111	20240712	111048	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	176701100	7888	36.64	22200	22550	22150	28950	15650	22300	22401.51	3.38	1331	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	32000	20230706	-30.47	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
112	20240712	101048	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	160984550	7183	33.37	22200	22550	22150	28950	15650	22300	22412.19	3.38	1594	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	32000	20230706	-30.47	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
113	20240712	091046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	100	2	0.45	65016900	2911	13.52	22200	22500	22150	28950	15650	22300	22335.14	3.38	560	22566	22432	22266	22132	21966	22450	22150	182	6650	500	16050	50	1	36313190	8134	574.36	2.58	12	0.01	39.00	8699.00	32000	20230706	-30.00	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.47	N	271940	500	181 억	1228868	N	N	20	N	N
114	20240711	161042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	0	3	0.00	468400650	21086	160.44	22300	22400	22100	28950	15650	22300	22213.76	3.38	-669	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8098	571.79	2.56	12	0.06	39.00	8699.00	32200	20230705	-30.75	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	31350	-28.87	20230714	19180	16.27	20231101	0.47	N	271940	500	181 억	1228637	N	N	20	N	N
115	20240711	151048	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	332331900	14980	113.98	22300	22400	22100	28950	15650	22300	22185.04	3.38	1177	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.04	39.00	8699.00	32200	20230705	-31.21	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	31350	-29.35	20230714	19180	15.48	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
116	20240711	141049	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	316907650	14284	108.68	22300	22400	22100	28950	15650	22300	22186.20	3.38	1218	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.04	39.00	8699.00	32200	20230705	-31.21	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	31350	-29.35	20230714	19180	15.48	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
117	20240711	131046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	270789250	12203	92.85	22300	22400	22100	28950	15650	22300	22190.38	3.38	1294	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.03	39.00	8699.00	32200	20230705	-31.21	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	31350	-29.35	20230714	19180	15.48	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
118	20240711	121046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	-200	5	-0.90	245096800	11043	84.02	22300	22400	22100	28950	15650	22300	22194.77	3.38	1033	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8025	566.67	2.54	12	0.03	39.00	8699.00	32200	20230705	-31.37	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	31350	-29.51	20230714	19180	15.22	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
119	20240711	111042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	-200	5	-0.90	208258400	9377	71.35	22300	22400	22100	28950	15650	22300	22209.49	3.38	1516	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8025	566.67	2.54	12	0.03	39.00	8699.00	32200	20230705	-31.37	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	31350	-29.51	20230714	19180	15.22	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
120	20240711	101045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	155369700	6989	53.18	22300	22400	22100	28950	15650	22300	22230.61	3.38	1719	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8043	567.95	2.55	12	0.02	39.00	8699.00	32200	20230705	-31.21	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	31350	-29.35	20230714	19180	15.48	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
121	20240711	091042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	50	2	0.22	44847000	2007	15.27	22300	22400	22100	28950	15650	22300	22345.29	3.38	20	22533	22416	22233	22116	21933	22450	22150	182	6650	500	16050	50	1	36313190	8116	573.08	2.57	12	0.01	39.00	8699.00	32200	20230705	-30.59	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	31350	-28.71	20230714	19180	16.53	20231101	0.47	N	271940	500	181 억	1228637	N	N	107	N	N
122	20240710	161038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-200	5	-0.89	289011350	13032	95.60	22300	22350	22050	29250	15750	22500	22177.05	3.39	-2743	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	32400	20230704	-31.17	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	31350	-28.87	20230714	19180	16.27	20231101	0.47	N	271940	500	181 억	1229737	N	N	107	N	N
123	20240710	151042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-250	5	-1.11	259703500	11715	85.94	22300	22350	22050	29250	15750	22500	22168.46	3.39	-2295	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8080	570.51	2.56	12	0.03	39.00	8699.00	32400	20230704	-31.33	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
124	20240710	141042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	235353500	10619	77.90	22300	22350	22050	29250	15750	22500	22163.43	3.39	-1974	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8062	569.23	2.55	12	0.03	39.00	8699.00	32400	20230704	-31.48	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	31350	-29.19	20230714	19180	15.75	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
125	20240710	131041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	221152350	9981	73.22	22300	22350	22050	29250	15750	22500	22157.33	3.39	-1684	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8062	569.23	2.55	12	0.03	39.00	8699.00	32400	20230704	-31.48	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	31350	-29.19	20230714	19180	15.75	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
126	20240710	121039	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	-250	5	-1.11	201993200	9117	66.88	22300	22350	22050	29250	15750	22500	22155.67	3.39	-1536	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8080	570.51	2.56	12	0.03	39.00	8699.00	32400	20230704	-31.33	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
127	20240710	111041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	177029950	7991	58.62	22300	22350	22050	29250	15750	22500	22153.67	3.39	-1606	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8062	569.23	2.55	12	0.02	39.00	8699.00	32400	20230704	-31.48	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	31350	-29.19	20230714	19180	15.75	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
128	20240710	101036	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	-400	5	-1.78	136251700	6147	45.09	22300	22350	22050	29250	15750	22500	22165.56	3.39	-1659	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8025	566.67	2.54	12	0.02	39.00	8699.00	32400	20230704	-31.79	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	31350	-29.51	20230714	19180	15.22	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
129	20240710	091042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	47900050	2155	15.81	22300	22350	22100	29250	15750	22500	22227.40	3.39	-1546	22900	22700	22450	22250	22000	22800	22350	182	6750	500	16200	50	1	36313190	8062	569.23	2.55	12	0.01	39.00	8699.00	32400	20230704	-31.48	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	31350	-29.19	20230714	19180	15.75	20231101	0.47	N	271940	500	181 억	1229737	N	N	7	N	N
130	20240709	161034	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	300	2	1.35	304398350	13560	71.25	22200	22650	22200	28850	15550	22200	22448.18	3.38	1472	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8170	576.92	2.59	12	0.04	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	31350	-28.23	20230714	19180	17.31	20231101	0.49	N	271940	500	181 억	1229045	N	N	7	N	N
131	20240709	151041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	300	2	1.35	265384650	11824	62.13	22200	22650	22200	28850	15550	22200	22444.57	3.38	1496	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8170	576.92	2.59	12	0.03	39.00	8699.00	33750	20230703	-33.33	19180	20231101	17.31	28400	-20.77	20240528	21000	7.14	20240419	31350	-28.23	20230714	19180	17.31	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
132	20240709	141040	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	250	2	1.13	238145250	10611	55.76	22200	22650	22200	28850	15550	22200	22443.24	3.38	1352	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8152	575.64	2.58	12	0.03	39.00	8699.00	33750	20230703	-33.48	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	31350	-28.39	20230714	19180	17.05	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
133	20240709	131043	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	200771350	8945	47.00	22200	22650	22200	28850	15550	22200	22445.09	3.38	1701	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8134	574.36	2.58	12	0.02	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
134	20240709	121045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	181846050	8100	42.56	22200	22650	22200	28850	15550	22200	22450.13	3.38	1511	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8134	574.36	2.58	12	0.02	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
135	20240709	111045	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	170445550	7591	39.89	22200	22650	22200	28850	15550	22200	22453.64	3.38	1525	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8134	574.36	2.58	12	0.02	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
136	20240709	101040	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	250	2	1.13	135574100	6033	31.70	22200	22650	22200	28850	15550	22200	22472.09	3.38	1778	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8152	575.64	2.58	12	0.02	39.00	8699.00	33750	20230703	-33.48	19180	20231101	17.05	28400	-20.95	20240528	21000	6.90	20240419	31350	-28.39	20230714	19180	17.05	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
137	20240709	091037	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	13810250	620	3.26	22200	22450	22200	28850	15550	22200	22274.60	3.38	261	22600	22400	22200	22000	21800	22500	22100	182	6650	500	15980	50	1	36313190	8134	574.36	2.58	12	0.00	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	31350	-28.55	20230714	19180	16.79	20231101	0.49	N	271940	500	181 억	1229045	N	N	323	N	N
138	20240708	161031	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	150	2	0.68	415780050	18694	52.71	22050	22400	22000	28650	15450	22050	22241.36	3.38	-669	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	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	31350	-29.19	20230714	19180	15.75	20231101	0.49	N	271940	500	181 억	1227773	N	N	323	N	N
139	20240708	151033	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	250	2	1.13	352639050	15852	44.69	22050	22400	22000	28650	15450	22050	22245.71	3.38	-446	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	31350	-28.87	20230714	19180	16.27	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
140	20240708	141036	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	250	2	1.13	311608600	14012	39.51	22050	22400	22000	28650	15450	22050	22238.70	3.38	-388	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	31350	-28.87	20230714	19180	16.27	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
141	20240708	131031	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	262097600	11792	33.25	22050	22400	22000	28650	15450	22050	22226.73	3.38	-1033	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8080	570.51	2.56	12	0.03	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
142	20240708	121034	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	150	2	0.68	223155850	10043	28.32	22050	22400	22000	28650	15450	22050	22220.04	3.38	-943	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8062	569.23	2.55	12	0.03	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	31350	-29.19	20230714	19180	15.75	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
143	20240708	111031	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	161706000	7281	20.53	22050	22400	22000	28650	15450	22050	22209.31	3.38	-1142	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28400	-21.65	20240528	21000	5.95	20240419	31350	-29.03	20230714	19180	16.01	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
144	20240708	101031	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	300	2	1.36	108797700	4906	13.83	22050	22400	22000	28650	15450	22050	22176.46	3.38	-512	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	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	31350	-28.71	20230714	19180	16.53	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
145	20240708	091030	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	50	2	0.23	19292500	875	2.47	22050	22200	22000	28650	15450	22050	22048.57	3.38	-646	22683	22366	22183	21866	21683	22525	22025	182	6600	500	15870	50	1	36313190	8025	566.67	2.54	12	0.00	39.00	8699.00	33750	20230703	-34.52	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	31350	-29.51	20230714	19180	15.22	20231101	0.49	N	271940	500	181 억	1227773	N	N	319	N	N
146	20240705	161026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-150	5	-0.68	789196350	35424	150.93	22000	22500	22000	28850	15550	22200	22278.59	3.40	648	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	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	32200	-31.52	20230705	19180	14.96	20231101	0.48	N	271940	500	181 억	1234887	N	N	319	N	N
147	20240705	151029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	-50	5	-0.23	761699650	34179	145.63	22000	22500	22000	28850	15550	22200	22285.60	3.40	859	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8043	567.95	2.55	12	0.09	39.00	8699.00	33750	20230703	-34.37	19180	20231101	15.48	28400	-22.01	20240528	21000	5.48	20240419	32200	-31.21	20230705	19180	15.48	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
148	20240705	141032	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	100	2	0.45	579875350	25999	110.78	22000	22500	22000	28850	15550	22200	22303.76	3.40	2055	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8098	571.79	2.56	12	0.07	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	32200	-30.75	20230705	19180	16.27	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
149	20240705	131029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	150	2	0.68	507415050	22766	97.00	22000	22500	22000	28850	15550	22200	22288.28	3.40	2384	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8116	573.08	2.57	12	0.06	39.00	8699.00	33750	20230703	-33.78	19180	20231101	16.53	28400	-21.30	20240528	21000	6.43	20240419	32200	-30.59	20230705	19180	16.53	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
150	20240705	121029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	424885150	19068	81.24	22000	22500	22000	28850	15550	22200	22282.63	3.40	4175	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	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	32200	-30.43	20230705	19180	16.79	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
151	20240705	111026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	100	2	0.45	287488800	12926	55.07	22000	22500	22000	28850	15550	22200	22241.13	3.40	2211	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28400	-21.48	20240528	21000	6.19	20240419	32200	-30.75	20230705	19180	16.27	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
152	20240705	101026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	0	3	0.00	231065750	10390	44.27	22000	22500	22000	28850	15550	22200	22239.24	3.40	1242	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8062	569.23	2.55	12	0.03	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	32200	-31.06	20230705	19180	15.75	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
153	20240705	091028	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	200	2	0.90	60806100	2718	11.58	22000	22500	22000	28850	15550	22200	22371.63	3.40	1843	22500	22350	22050	21900	21600	22425	21975	182	6650	500	15980	50	1	36313190	8134	574.36	2.58	12	0.01	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28400	-21.13	20240528	21000	6.67	20240419	32200	-30.43	20230705	19180	16.79	20231101	0.48	N	271940	500	181 억	1234887	N	N	10	N	N
154	20240704	161022	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	450	2	2.07	517254000	23466	121.46	22000	22200	21750	28250	15250	21750	22042.53	3.42	-1119	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	8062	569.23	2.55	12	0.06	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	32400	-31.48	20230704	19180	15.75	20231101	0.49	N	271940	500	181 억	1241485	N	N	10	N	N
155	20240704	151026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22200	450	2	2.07	454271700	20627	106.77	22000	22200	21750	28250	15250	21750	22023.16	3.42	-1725	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	8062	569.23	2.55	12	0.06	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28400	-21.83	20240528	21000	5.71	20240419	32400	-31.48	20230704	19180	15.75	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
156	20240704	141025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	350	2	1.61	366721950	16674	86.30	22000	22200	21750	28250	15250	21750	21993.64	3.42	-1695	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	8025	566.67	2.54	12	0.05	39.00	8699.00	33750	20230703	-34.52	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	32400	-31.79	20230704	19180	15.22	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
157	20240704	131025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	200	2	0.92	269441900	12266	63.49	22000	22200	21750	28250	15250	21750	21966.57	3.42	-1131	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	7971	562.82	2.52	12	0.03	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28400	-22.71	20240528	21000	4.52	20240419	32400	-32.25	20230704	19180	14.44	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
158	20240704	121026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	150	2	0.69	230948950	10510	54.40	22000	22200	21750	28250	15250	21750	21974.21	3.42	-1084	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	7953	561.54	2.52	12	0.03	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	32400	-32.41	20230704	19180	14.18	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
159	20240704	111023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	150	2	0.69	163485350	7419	38.40	22000	22200	21800	28250	15250	21750	22036.04	3.42	382	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	7953	561.54	2.52	12	0.02	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28400	-22.89	20240528	21000	4.29	20240419	32400	-32.41	20230704	19180	14.18	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
160	20240704	101024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22000	250	2	1.15	131292950	5949	30.79	22000	22200	21800	28250	15250	21750	22069.75	3.42	739	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	7989	564.10	2.53	12	0.02	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28400	-22.54	20240528	21000	4.76	20240419	32400	-32.10	20230704	19180	14.70	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
161	20240704	091026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	350	2	1.61	42795500	1941	10.05	22000	22200	21800	28250	15250	21750	22048.17	3.42	91	22283	22016	21733	21466	21183	22150	21600	182	6500	500	15660	50	1	36313190	8025	566.67	2.54	12	0.01	39.00	8699.00	33750	20230703	-34.52	19180	20231101	15.22	28400	-22.18	20240528	21000	5.24	20240419	32400	-31.79	20230704	19180	15.22	20231101	0.49	N	271940	500	181 억	1241485	N	N	1	N	N
162	20240703	161019	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	150	2	0.69	416882600	19269	82.42	21600	22000	21450	28050	15150	21600	21634.86	3.43	-6206	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7898	557.69	2.50	12	0.05	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	1247156	N	N	228	N	N
163	20240703	151023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	150	2	0.69	399425250	18466	78.99	21600	22000	21450	28050	15150	21600	21630.31	3.43	-5823	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7898	557.69	2.50	12	0.05	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	1247156	N	N	228	N	N
164	20240703	141023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	366390700	16940	72.46	21600	22000	21450	28050	15150	21600	21628.73	3.43	-5581	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7825	552.56	2.48	12	0.05	39.00	8699.00	33750	20230703	-36.15	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	33750	-36.15	20230703	19180	12.36	20231101	0.49	N	271940	500	181 억	1247156	N	N	228	N	N
165	20240703	131022	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	50	2	0.23	326271050	15080	64.51	21600	22000	21450	28050	15150	21600	21636.01	3.43	-5064	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7862	555.13	2.49	12	0.04	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	1247156	N	N	228	N	N
166	20240703	121021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	100	2	0.46	287137050	13273	56.78	21600	22000	21450	28050	15150	21600	21633.17	3.43	-3528	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7880	556.41	2.49	12	0.04	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	1247156	N	N	228	N	N
167	20240703	111024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	256981600	11875	50.80	21600	22000	21450	28050	15150	21600	21640.56	3.43	-3065	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7825	552.56	2.48	12	0.03	39.00	8699.00	33750	20230703	-36.15	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	33750	-36.15	20230703	19180	12.36	20231101	0.49	N	271940	500	181 억	1247156	N	N	228	N	N
168	20240703	101024	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	150	2	0.69	101302900	4651	19.89	21600	22000	21600	28050	15150	21600	21780.89	3.43	463	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7898	557.69	2.50	12	0.01	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	1247156	N	N	228	N	N
169	20240703	091020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	350	2	1.62	21788050	1003	4.29	21600	22000	21600	28050	15150	21600	21722.88	3.43	-20	21966	21782	21566	21382	21166	21675	21275	182	6450	500	15550	50	1	36313190	7971	562.82	2.52	12	0.00	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	1247156	N	N	228	N	N
170	20240702	161018	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	503163500	23365	131.40	21700	21750	21350	28500	15400	21950	21534.92	3.45	-6911	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7844	553.85	2.48	12	0.06	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	1252982	N	N	228	N	N
171	20240702	151020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	478550800	22225	124.99	21700	21750	21350	28500	15400	21950	21532.09	3.45	-6308	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	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	1252982	N	N	382	N	N
172	20240702	141020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	398586850	18513	104.11	21700	21750	21350	28500	15400	21950	21530.11	3.45	-5802	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7862	555.13	2.49	12	0.05	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	1252982	N	N	382	N	N
173	20240702	131020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-400	5	-1.82	337891900	15692	88.25	21700	21750	21350	28500	15400	21950	21532.75	3.45	-5256	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7825	552.56	2.48	12	0.04	39.00	8699.00	33750	20230703	-36.15	19180	20231101	12.36	28400	-24.12	20240528	21000	2.62	20240419	33750	-36.15	20230703	19180	12.36	20231101	0.49	N	271940	500	181 억	1252982	N	N	382	N	N
174	20240702	121020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	312168150	14499	81.54	21700	21750	21350	28500	15400	21950	21530.32	3.45	-4620	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7862	555.13	2.49	12	0.04	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	1252982	N	N	382	N	N
175	20240702	111019	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	285177100	13250	74.51	21700	21750	21350	28500	15400	21950	21522.80	3.45	-4363	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7844	553.85	2.48	12	0.04	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	1252982	N	N	382	N	N
176	20240702	101019	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-500	5	-2.28	254432600	11823	66.49	21700	21750	21350	28500	15400	21950	21520.14	3.45	-4375	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7789	550.00	2.47	12	0.03	39.00	8699.00	33750	20230703	-36.44	19180	20231101	11.84	28400	-24.47	20240528	21000	2.14	20240419	33750	-36.44	20230703	19180	11.84	20231101	0.49	N	271940	500	181 억	1252982	N	N	382	N	N
177	20240702	091020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	38082900	1757	9.88	21700	21750	21600	28500	15400	21950	21674.96	3.45	-557	22350	22150	21850	21650	21350	22250	21750	182	6550	500	15800	50	1	36313190	7880	556.41	2.49	12	0.00	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	1252982	N	N	382	N	N
178	20240701	161015	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	0	3	0.00	386878850	17769	89.68	21700	22050	21550	28500	15400	21950	21772.43	3.43	-2448	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	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	0.48	N	271940	500	181 억	1245667	N	N	382	N	N
179	20240701	151018	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	0	3	0.00	361715050	16623	83.90	21700	22050	21550	28500	15400	21950	21759.91	3.43	-2412	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
180	20240701	141017	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	-50	5	-0.23	312073500	14363	72.49	21700	22000	21550	28500	15400	21950	21727.60	3.43	-2001	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
181	20240701	131017	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	-50	5	-0.23	284054650	13085	66.04	21700	21950	21550	28500	15400	21950	21708.42	3.43	-1831	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
182	20240701	121017	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-100	5	-0.46	252316250	11632	58.71	21700	21950	21550	28500	15400	21950	21691.56	3.43	-1675	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
183	20240701	111014	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21950	0	3	0.00	196201800	9058	45.72	21700	21950	21550	28500	15400	21950	21660.61	3.43	-1768	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	50	1	36313190	7971	562.82	2.52	12	0.02	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
184	20240701	101013	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	151413250	7009	35.37	21700	21950	21550	28500	15400	21950	21602.69	3.43	-1348	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	50	1	36313190	7880	556.41	2.49	12	0.02	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N
185	20240701	091011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	18232000	841	4.24	21700	21950	21550	28500	15400	21950	21678.95	3.43	-268	22283	22116	21833	21666	21383	22200	21750	182	6550	500	15800	50	1	36313190	7898	557.69	2.50	12	0.00	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	0.48	N	271940	500	181 억	1245667	N	N	322	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History