KissMeData/271940/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	50	2	0.24	386408100	18759	62.74	20900	20900	20400	26800	14500	20650	20596.71	3.49	0	1705	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7517	530.77	2.38	12	0.05	39.00	8699.00	28400	20240528	-27.11	18970	20240808	9.12	28400	-27.11	20240528	18970	9.12	20240808	28400	-27.11	20240528	18970	9.12	20240808	0.41	N	271940	500	181 억	1265867	N	N	431	N	N
3	20240830	151058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	264529300	12865	43.03	20900	20900	20400	26800	14500	20650	20561.94	3.49	0	481	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7499	529.49	2.37	12	0.04	39.00	8699.00	28400	20240528	-27.29	18970	20240808	8.86	28400	-27.29	20240528	18970	8.86	20240808	28400	-27.29	20240528	18970	8.86	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
4	20240830	141056	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	-50	5	-0.24	200203600	9743	32.59	20900	20900	20400	26800	14500	20650	20548.46	3.49	0	27	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7481	528.21	2.37	12	0.03	39.00	8699.00	28400	20240528	-27.46	18970	20240808	8.59	28400	-27.46	20240528	18970	8.59	20240808	28400	-27.46	20240528	18970	8.59	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
5	20240830	131050	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	-250	5	-1.21	178359100	8676	29.02	20900	20900	20400	26800	14500	20650	20557.76	3.49	0	-159	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7408	523.08	2.35	12	0.02	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
6	20240830	121054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	-100	5	-0.48	115587250	5606	18.75	20900	20900	20450	26800	14500	20650	20618.49	3.49	0	26	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7462	526.92	2.36	12	0.02	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
7	20240830	111105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	83604950	4051	13.55	20900	20900	20450	26800	14500	20650	20638.10	3.49	0	414	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7499	529.49	2.37	12	0.01	39.00	8699.00	28400	20240528	-27.29	18970	20240808	8.86	28400	-27.29	20240528	18970	8.86	20240808	28400	-27.29	20240528	18970	8.86	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
8	20240830	101100	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	100	2	0.48	61629050	2991	10.00	20900	20900	20450	26800	14500	20650	20604.83	3.49	0	633	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7535	532.05	2.39	12	0.01	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
9	20240830	091104	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	9607300	464	1.55	20900	20900	20650	26800	14500	20650	20705.39	3.49	0	-16	21616	21132	20766	20282	19916	20950	20100	182	6150	500	14860	50	1	36313190	7499	529.49	2.37	12	0.00	39.00	8699.00	28400	20240528	-27.29	18970	20240808	8.86	28400	-27.29	20240528	18970	8.86	20240808	28400	-27.29	20240528	18970	8.86	20240808	0.41	N	271940	500	181 억	1265867	N	N	461	N	N
10	20240829	161102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	-400	5	-1.90	616034550	29869	170.42	21050	21250	20400	27350	14750	21050	20624.52	3.46	0	9212	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7499	529.49	2.37	12	0.08	39.00	8699.00	28400	20240528	-27.29	18970	20240808	8.86	28400	-27.29	20240528	18970	8.86	20240808	28400	-27.29	20240528	18970	8.86	20240808	0.40	N	271940	500	181 억	1257470	N	N	461	N	N
11	20240829	151113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	-250	5	-1.19	589040250	28562	162.96	21050	21250	20400	27350	14750	21050	20623.21	3.46	0	8330	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7553	533.33	2.39	12	0.08	39.00	8699.00	28400	20240528	-26.76	18970	20240808	9.65	28400	-26.76	20240528	18970	9.65	20240808	28400	-26.76	20240528	18970	9.65	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
12	20240829	141113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	-350	5	-1.66	552498250	26796	152.88	21050	21250	20400	27350	14750	21050	20618.68	3.46	0	7930	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7517	530.77	2.38	12	0.07	39.00	8699.00	28400	20240528	-27.11	18970	20240808	9.12	28400	-27.11	20240528	18970	9.12	20240808	28400	-27.11	20240528	18970	9.12	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
13	20240829	131114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	515168650	24988	142.57	21050	21250	20400	27350	14750	21050	20616.64	3.46	0	8138	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7462	526.92	2.36	12	0.07	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
14	20240829	121114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	488536000	23691	135.17	21050	21250	20400	27350	14750	21050	20621.16	3.46	0	8328	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7462	526.92	2.36	12	0.07	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
15	20240829	111113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	-650	5	-3.09	449816050	21799	124.37	21050	21250	20400	27350	14750	21050	20634.71	3.46	0	7934	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7408	523.08	2.35	12	0.06	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
16	20240829	101106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	351618000	17020	97.11	21050	21250	20400	27350	14750	21050	20659.11	3.46	0	6480	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7462	526.92	2.36	12	0.05	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
17	20240829	091112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	0	3	0.00	31362850	1494	8.52	21050	21250	20800	27350	14750	21050	20992.54	3.46	0	562	21683	21366	21183	20866	20683	21275	20775	182	6300	500	15150	50	1	36313190	7644	539.74	2.42	12	0.00	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.40	N	271940	500	181 억	1257470	N	N	14	N	N
18	20240828	161036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-450	5	-2.09	371979350	17500	144.65	21500	21500	21000	27950	15050	21500	21256.07	3.46	0	-328	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7644	539.74	2.42	12	0.05	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.41	N	271940	500	181 억	1258056	N	N	14	N	N
19	20240828	151043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-400	5	-1.86	343317750	16138	133.39	21500	21500	21000	27950	15050	21500	21273.87	3.46	0	-863	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7662	541.03	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
20	20240828	141045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	317200450	14898	123.14	21500	21500	21050	27950	15050	21500	21291.48	3.46	0	-526	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7680	542.31	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
21	20240828	131042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	287326350	13487	111.48	21500	21500	21100	27950	15050	21500	21303.95	3.46	0	-689	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7680	542.31	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
22	20240828	121040	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-300	5	-1.40	261200550	12252	101.27	21500	21500	21100	27950	15050	21500	21319.01	3.46	0	-401	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7698	543.59	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
23	20240828	111040	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-200	5	-0.93	191765900	8976	74.19	21500	21500	21150	27950	15050	21500	21364.29	3.46	0	-1086	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
24	20240828	101107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	135220950	6336	52.37	21500	21500	21150	27950	15050	21500	21341.69	3.46	0	709	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7771	548.72	2.46	12	0.02	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
25	20240828	091058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	31082450	1456	12.04	21500	21500	21150	27950	15050	21500	21347.84	3.46	0	-521	21900	21700	21350	21150	20800	21800	21250	182	6450	500	15480	50	1	36313190	7771	548.72	2.46	12	0.00	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.41	N	271940	500	181 억	1258056	N	N	13	N	N
26	20240827	161034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	300	2	1.42	257058200	12068	87.84	21150	21550	21000	27550	14850	21200	21299.98	3.46	0	3461	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7807	551.28	2.47	12	0.03	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억	1256742	N	N	13	N	N
27	20240827	151041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	200	2	0.94	234173400	11002	80.08	21150	21550	21000	27550	14850	21200	21284.62	3.46	0	2969	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7771	548.72	2.46	12	0.03	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
28	20240827	141045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	250	2	1.18	181682600	8552	62.25	21150	21550	21000	27550	14850	21200	21244.46	3.46	0	2504	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7789	550.00	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.47	18970	20240808	13.07	28400	-24.47	20240528	18970	13.07	20240808	28400	-24.47	20240528	18970	13.07	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
29	20240827	131048	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	50	2	0.24	139180700	6567	47.80	21150	21350	21000	27550	14850	21200	21193.95	3.46	0	1984	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7717	544.87	2.44	12	0.02	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
30	20240827	121050	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	0	3	0.00	106425100	5020	36.54	21150	21350	21000	27550	14850	21200	21200.22	3.46	0	1676	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7698	543.59	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
31	20240827	111045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	0	3	0.00	97142650	4582	33.35	21150	21350	21000	27550	14850	21200	21200.93	3.46	0	1469	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7698	543.59	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
32	20240827	101042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	100	2	0.47	67682800	3191	23.23	21150	21350	21000	27550	14850	21200	21210.53	3.46	0	638	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7735	546.15	2.45	12	0.01	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
33	20240827	091043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	0	3	0.00	14264150	673	4.90	21150	21350	21100	27550	14850	21200	21194.87	3.46	0	187	21666	21432	21116	20882	20566	21275	20725	182	6350	500	15260	50	1	36313190	7698	543.59	2.44	12	0.00	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1256742	N	N	209	N	N
34	20240826	161028	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-200	5	-0.93	286249650	13604	110.97	21250	21350	20800	27800	15000	21400	21041.54	3.46	0	2020	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7698	543.59	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1257040	N	N	209	N	N
35	20240826	151037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-200	5	-0.93	269347900	12806	104.46	21250	21350	20800	27800	15000	21400	21032.95	3.46	0	1899	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7698	543.59	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
36	20240826	141041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-350	5	-1.64	232393200	11055	90.18	21250	21350	20800	27800	15000	21400	21021.55	3.46	0	1729	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7644	539.74	2.42	12	0.03	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
37	20240826	131040	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	-450	5	-2.10	198523650	9445	77.05	21250	21350	20800	27800	15000	21400	21018.91	3.46	0	743	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7608	537.18	2.41	12	0.03	39.00	8699.00	28400	20240528	-26.23	18970	20240808	10.44	28400	-26.23	20240528	18970	10.44	20240808	28400	-26.23	20240528	18970	10.44	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
38	20240826	121035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-400	5	-1.87	163403100	7768	63.37	21250	21350	20800	27800	15000	21400	21035.41	3.46	0	972	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7626	538.46	2.41	12	0.02	39.00	8699.00	28400	20240528	-26.06	18970	20240808	10.70	28400	-26.06	20240528	18970	10.70	20240808	28400	-26.06	20240528	18970	10.70	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
39	20240826	111039	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-200	5	-0.93	137488300	6536	53.32	21250	21350	20800	27800	15000	21400	21035.54	3.46	0	1444	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7698	543.59	2.44	12	0.02	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
40	20240826	101040	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-300	5	-1.40	120209950	5719	46.65	21250	21350	20800	27800	15000	21400	21019.40	3.46	0	1440	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7662	541.03	2.43	12	0.02	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
41	20240826	091035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-150	5	-0.70	31747700	1502	12.25	21250	21350	21100	27800	15000	21400	21136.95	3.46	0	916	21700	21550	21250	21100	20800	21625	21175	182	6400	500	15400	50	1	36313190	7717	544.87	2.44	12	0.00	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1257040	N	N	1	N	N
42	20240823	161028	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	300	2	1.42	259072250	12229	85.85	21100	21400	20950	27400	14800	21100	21184.80	3.47	0	540	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7771	548.72	2.46	12	0.03	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.41	N	271940	500	181 억	1260042	N	N	1	N	N
43	20240823	151037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	200	2	0.95	227068600	10726	75.30	21100	21400	20950	27400	14800	21100	21169.92	3.47	0	229	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7735	546.15	2.45	12	0.03	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
44	20240823	141037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	100	2	0.47	191141300	9039	63.46	21100	21400	20950	27400	14800	21100	21146.29	3.47	0	166	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7698	543.59	2.44	12	0.02	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
45	20240823	131036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	200	2	0.95	148402950	7035	49.39	21100	21350	20950	27400	14800	21100	21094.95	3.47	0	726	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
46	20240823	121035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-50	5	-0.24	94860750	4505	31.63	21100	21200	20950	27400	14800	21100	21056.77	3.47	0	-398	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7644	539.74	2.42	12	0.01	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
47	20240823	111032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-50	5	-0.24	60961600	2892	20.30	21100	21200	20950	27400	14800	21100	21079.39	3.47	0	-455	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7644	539.74	2.42	12	0.01	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
48	20240823	101036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-50	5	-0.24	22430850	1065	7.48	21100	21150	20950	27400	14800	21100	21061.83	3.47	0	-131	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7644	539.74	2.42	12	0.00	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
49	20240823	091036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	6017550	286	2.01	21100	21150	20950	27400	14800	21100	21040.38	3.47	0	165	22033	21566	21283	20816	20533	21425	20675	182	6300	500	15190	50	1	36313190	7608	537.18	2.41	12	0.00	39.00	8699.00	28400	20240528	-26.23	18970	20240808	10.44	28400	-26.23	20240528	18970	10.44	20240808	28400	-26.23	20240528	18970	10.44	20240808	0.41	N	271940	500	181 억	1260042	N	N	0	N	N
50	20240822	161029	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-400	5	-1.86	298386900	14084	126.69	21750	21750	21000	27950	15050	21500	21186.55	3.47	0	-474	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7662	541.03	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
51	20240822	151038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	271418650	12806	115.19	21750	21750	21000	27950	15050	21500	21194.65	3.47	0	-255	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7680	542.31	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
52	20240822	141038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-400	5	-1.86	255424250	12049	108.38	21750	21750	21000	27950	15050	21500	21198.79	3.47	0	-128	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7662	541.03	2.43	12	0.03	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
53	20240822	131038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-400	5	-1.86	219381550	10346	93.06	21750	21750	21000	27950	15050	21500	21204.48	3.47	0	285	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7662	541.03	2.43	12	0.03	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
54	20240822	121042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-250	5	-1.16	179881850	8471	76.20	21750	21750	21000	27950	15050	21500	21235.02	3.47	0	189	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7717	544.87	2.44	12	0.02	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
55	20240822	111032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	153355250	7216	64.91	21750	21750	21000	27950	15050	21500	21252.11	3.47	0	500	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7680	542.31	2.43	12	0.02	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
56	20240822	101032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-250	5	-1.16	112948200	5308	47.75	21750	21750	21000	27950	15050	21500	21278.86	3.47	0	317	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7717	544.87	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
57	20240822	091032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	0	3	0.00	7170750	333	3.00	21750	21750	21400	27950	15050	21500	21533.78	3.47	0	-13	21766	21632	21416	21282	21066	21700	21350	182	6450	500	15480	50	1	36313190	7807	551.28	2.47	12	0.00	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.40	N	271940	500	181 억	1260427	N	N	13	N	N
58	20240821	161026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	150	2	0.70	235198750	11006	101.92	21400	21550	21200	27750	14950	21350	21370.05	3.47	0	2142	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7807	551.28	2.47	12	0.03	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억	1259109	N	N	13	N	N
59	20240821	151039	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	100	2	0.47	228811300	10708	99.16	21400	21550	21200	27750	14950	21350	21368.26	3.47	0	2089	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7789	550.00	2.47	12	0.03	39.00	8699.00	28400	20240528	-24.47	18970	20240808	13.07	28400	-24.47	20240528	18970	13.07	20240808	28400	-24.47	20240528	18970	13.07	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
60	20240821	141037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	100	2	0.47	137862650	6468	59.89	21400	21500	21200	27750	14950	21350	21314.57	3.47	0	1597	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7789	550.00	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.47	18970	20240808	13.07	28400	-24.47	20240528	18970	13.07	20240808	28400	-24.47	20240528	18970	13.07	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
61	20240821	131043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	0	3	0.00	127289500	5974	55.32	21400	21500	21200	27750	14950	21350	21307.25	3.47	0	1477	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7753	547.44	2.45	12	0.02	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
62	20240821	121043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	114582500	5379	49.81	21400	21500	21200	27750	14950	21350	21301.82	3.47	0	1328	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7735	546.15	2.45	12	0.01	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
63	20240821	111037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	107542800	5049	46.75	21400	21500	21200	27750	14950	21350	21299.82	3.47	0	1306	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7735	546.15	2.45	12	0.01	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
64	20240821	101042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-100	5	-0.47	60221750	2825	26.16	21400	21500	21250	27750	14950	21350	21317.43	3.47	0	203	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7717	544.87	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
65	20240821	091033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	150	2	0.70	8254700	386	3.57	21400	21500	21250	27750	14950	21350	21385.23	3.47	0	170	22050	21700	21400	21050	20750	21550	20900	182	6400	500	15370	50	1	36313190	7807	551.28	2.47	12	0.00	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억	1259109	N	N	114	N	N
66	20240820	161021	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	50	2	0.23	230551300	10797	60.84	21750	21750	21100	27650	14950	21300	21353.28	3.61	0	-505	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7753	547.44	2.45	12	0.03	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1310164	N	N	114	N	N
67	20240820	151032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	50	2	0.23	219870700	10297	58.02	21750	21750	21100	27650	14950	21300	21352.89	3.61	0	-617	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7753	547.44	2.45	12	0.03	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
68	20240820	141030	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	50	2	0.23	194753550	9120	51.39	21750	21750	21100	27650	14950	21300	21354.56	3.61	0	-958	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7753	547.44	2.45	12	0.03	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
69	20240820	131032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	50	2	0.23	175701450	8228	46.36	21750	21750	21100	27650	14950	21300	21354.09	3.61	0	-1095	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7753	547.44	2.45	12	0.02	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
70	20240820	121025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	0	3	0.00	143988500	6739	37.97	21750	21750	21100	27650	14950	21300	21366.45	3.61	0	-1031	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
71	20240820	111025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	50	2	0.23	122448800	5728	32.27	21750	21750	21100	27650	14950	21300	21377.23	3.61	0	-1185	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7753	547.44	2.45	12	0.02	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
72	20240820	101021	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-50	5	-0.23	94176750	4402	24.80	21750	21750	21100	27650	14950	21300	21394.08	3.61	0	-932	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7717	544.87	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
73	20240820	091025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	250	2	1.17	17565200	812	4.58	21750	21750	21500	27650	14950	21300	21632.02	3.61	0	-208	21833	21566	21333	21066	20833	21700	21200	182	6350	500	15330	50	1	36313190	7825	552.56	2.48	12	0.00	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.41	N	271940	500	181 억	1310164	N	N	421	N	N
74	20240819	161013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	376074950	17635	86.79	21250	21600	21100	27750	14950	21350	21325.52	3.60	0	4574	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7735	546.15	2.45	12	0.05	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1306160	N	N	421	N	N
75	20240819	151022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-200	5	-0.94	339245600	15904	78.27	21250	21600	21100	27750	14950	21350	21330.84	3.60	0	3709	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7680	542.31	2.43	12	0.04	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
76	20240819	141023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-150	5	-0.70	310148600	14531	71.51	21250	21600	21100	27750	14950	21350	21343.93	3.60	0	4212	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7698	543.59	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
77	20240819	131019	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	288540600	13514	66.51	21250	21600	21100	27750	14950	21350	21351.24	3.60	0	3995	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
78	20240819	121018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	218812700	10230	50.35	21250	21600	21150	27750	14950	21350	21389.32	3.60	0	2973	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7735	546.15	2.45	12	0.03	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
79	20240819	111020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	150	2	0.70	184010800	8604	42.34	21250	21600	21150	27750	14950	21350	21386.66	3.60	0	2906	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7807	551.28	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
80	20240819	101019	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	100	2	0.47	145363900	6801	33.47	21250	21600	21150	27750	14950	21350	21373.90	3.60	0	2785	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7789	550.00	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.47	18970	20240808	13.07	28400	-24.47	20240528	18970	13.07	20240808	28400	-24.47	20240528	18970	13.07	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
81	20240819	091018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	0	3	0.00	31831350	1496	7.36	21250	21350	21150	27750	14950	21350	21277.64	3.60	0	896	22250	21800	21450	21000	20650	21625	20825	182	6400	500	15370	50	1	36313190	7753	547.44	2.45	12	0.00	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1306160	N	N	49	N	N
82	20240816	161010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-150	5	-0.70	428141800	20043	65.99	21900	21900	21100	27950	15050	21500	21361.16	3.60	0	1888	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7753	547.44	2.45	12	0.06	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1305544	N	N	49	N	N
83	20240816	151015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-150	5	-0.70	397244800	18596	61.22	21900	21900	21100	27950	15050	21500	21361.84	3.60	0	2430	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7753	547.44	2.45	12	0.05	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
84	20240816	141017	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-200	5	-0.93	335395800	15692	51.66	21900	21900	21100	27950	15050	21500	21373.68	3.60	0	2101	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
85	20240816	131020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-200	5	-0.93	320013850	14970	49.28	21900	21900	21100	27950	15050	21500	21377.01	3.60	0	2181	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
86	20240816	121013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-150	5	-0.70	292951200	13699	45.10	21900	21900	21100	27950	15050	21500	21384.86	3.60	0	1700	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7753	547.44	2.45	12	0.04	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
87	20240816	111018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-250	5	-1.16	200512500	9343	30.76	21900	21900	21250	27950	15050	21500	21461.25	3.60	0	1213	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7717	544.87	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
88	20240816	101014	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-200	5	-0.93	125191350	5803	19.10	21900	21900	21250	27950	15050	21500	21573.56	3.60	0	-741	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
89	20240816	091017	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	150	2	0.70	63645450	2928	9.64	21900	21900	21400	27950	15050	21500	21736.83	3.60	0	-513	21966	21732	21266	21032	20566	21850	21150	182	6450	500	15480	50	1	36313190	7862	555.13	2.49	12	0.01	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.41	N	271940	500	181 억	1305544	N	N	305	N	N
90	20240814	161016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	750	2	3.61	641893750	30263	198.35	20850	21500	20800	26950	14550	20750	21210.47	3.41	0	17334	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7807	551.28	2.47	12	0.08	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억	1237975	N	N	305	N	N
91	20240814	151017	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	500	2	2.41	505183250	23884	156.54	20850	21450	20800	26950	14550	20750	21151.53	3.41	0	13186	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7717	544.87	2.44	12	0.07	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
92	20240814	141021	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	600	2	2.89	419758950	19868	130.22	20850	21350	20800	26950	14550	20750	21127.39	3.41	0	10449	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7753	547.44	2.45	12	0.05	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
93	20240814	131020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	450	2	2.17	331654200	15718	103.02	20850	21250	20800	26950	14550	20750	21100.28	3.41	0	7349	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7698	543.59	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
94	20240814	121014	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	450	2	2.17	203019500	9644	63.21	20850	21250	20800	26950	14550	20750	21051.38	3.41	0	2362	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7698	543.59	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
95	20240814	111009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	350	2	1.69	143076250	6795	44.54	20850	21250	20800	26950	14550	20750	21056.11	3.41	0	1653	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7662	541.03	2.43	12	0.02	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
96	20240814	101007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	250	2	1.20	75454350	3586	23.50	20850	21250	20800	26950	14550	20750	21041.37	3.41	0	-79	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7626	538.46	2.41	12	0.01	39.00	8699.00	28400	20240528	-26.06	18970	20240808	10.70	28400	-26.06	20240528	18970	10.70	20240808	28400	-26.06	20240528	18970	10.70	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
97	20240814	091042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	500	2	2.41	19611300	932	6.11	20850	21250	20800	26950	14550	20750	21042.17	3.41	0	70	21316	21032	20766	20482	20216	21175	20625	182	6200	500	14940	50	1	36313190	7717	544.87	2.44	12	0.00	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.41	N	271940	500	181 억	1237975	N	N	20	N	N
98	20240813	161000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	0	3	0.00	316842550	15246	72.51	20550	21050	20500	26950	14550	20750	20782.01	3.40	0	904	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7535	532.05	2.39	12	0.04	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억	1236213	N	N	20	N	N
99	20240813	151007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	100	2	0.48	300048500	14437	68.66	20550	21050	20500	26950	14550	20750	20783.30	3.40	0	853	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7571	534.62	2.40	12	0.04	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
100	20240813	141006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	50	2	0.24	282414000	13590	64.63	20550	21050	20500	26950	14550	20750	20781.02	3.40	0	542	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7553	533.33	2.39	12	0.04	39.00	8699.00	28400	20240528	-26.76	18970	20240808	9.65	28400	-26.76	20240528	18970	9.65	20240808	28400	-26.76	20240528	18970	9.65	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
101	20240813	131006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	0	3	0.00	268925350	12940	61.54	20550	21050	20500	26950	14550	20750	20782.48	3.40	0	513	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7535	532.05	2.39	12	0.04	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
102	20240813	121001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20950	200	2	0.96	202305650	9759	46.41	20550	21050	20500	26950	14550	20750	20730.16	3.40	0	958	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7608	537.18	2.41	12	0.03	39.00	8699.00	28400	20240528	-26.23	18970	20240808	10.44	28400	-26.23	20240528	18970	10.44	20240808	28400	-26.23	20240528	18970	10.44	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
103	20240813	111000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	-150	5	-0.72	130508500	6309	30.01	20550	21050	20500	26950	14550	20750	20686.08	3.40	0	684	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7481	528.21	2.37	12	0.02	39.00	8699.00	28400	20240528	-27.46	18970	20240808	8.59	28400	-27.46	20240528	18970	8.59	20240808	28400	-27.46	20240528	18970	8.59	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
104	20240813	101000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	0	3	0.00	94105050	4542	21.60	20550	21050	20550	26950	14550	20750	20718.86	3.40	0	477	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7535	532.05	2.39	12	0.01	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
105	20240813	091006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	100	2	0.48	26888100	1298	6.17	20550	21050	20550	26950	14550	20750	20715.02	3.40	0	-14	21383	21066	20683	20366	19983	21225	20525	182	6200	500	14940	50	1	36313190	7571	534.62	2.40	12	0.00	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억	1236213	N	N	1	N	N
106	20240812	160950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	650	2	3.23	435677500	20995	134.40	20300	21000	20300	26100	14100	20100	20751.49	3.39	0	8219	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7535	532.05	2.39	12	0.06	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.42	N	271940	500	181 억	1231136	N	N	1	N	N
107	20240812	150954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	800	2	3.98	404753700	19506	124.87	20300	21000	20300	26100	14100	20100	20750.22	3.39	0	7185	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7589	535.90	2.40	12	0.05	39.00	8699.00	28400	20240528	-26.41	18970	20240808	10.17	28400	-26.41	20240528	18970	10.17	20240808	28400	-26.41	20240528	18970	10.17	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
108	20240812	140953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	900	2	4.48	357402600	17241	110.37	20300	21000	20300	26100	14100	20100	20729.81	3.39	0	5632	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7626	538.46	2.41	12	0.05	39.00	8699.00	28400	20240528	-26.06	18970	20240808	10.70	28400	-26.06	20240528	18970	10.70	20240808	28400	-26.06	20240528	18970	10.70	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
109	20240812	130949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	800	2	3.98	288735350	13951	89.31	20300	20950	20300	26100	14100	20100	20696.39	3.39	0	4400	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7589	535.90	2.40	12	0.04	39.00	8699.00	28400	20240528	-26.41	18970	20240808	10.17	28400	-26.41	20240528	18970	10.17	20240808	28400	-26.41	20240528	18970	10.17	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
110	20240812	120950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	750	2	3.73	273053700	13201	84.51	20300	20950	20300	26100	14100	20100	20684.32	3.39	0	4139	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7571	534.62	2.40	12	0.04	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
111	20240812	110953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	650	2	3.23	211546650	10241	65.56	20300	20800	20300	26100	14100	20100	20656.84	3.39	0	3183	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7535	532.05	2.39	12	0.03	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
112	20240812	100942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	650	2	3.23	161212700	7812	50.01	20300	20800	20300	26100	14100	20100	20636.55	3.39	0	3181	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7535	532.05	2.39	12	0.02	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
113	20240812	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	500	2	2.49	22500450	1102	7.05	20300	20650	20300	26100	14100	20100	20417.83	3.39	0	878	20693	20396	20153	19856	19613	20275	19735	182	6000	500	14470	50	1	36313190	7481	528.21	2.37	12	0.00	39.00	8699.00	28400	20240528	-27.46	18970	20240808	8.59	28400	-27.46	20240528	18970	8.59	20240808	28400	-27.46	20240528	18970	8.59	20240808	0.42	N	271940	500	181 억	1231136	N	N	222	N	N
114	20240809	160937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	-50	5	-0.25	313472810	15504	26.99	20150	20450	19910	26150	14150	20150	20219.00	3.39	0	-1117	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7299	515.38	2.31	12	0.04	39.00	8699.00	28400	20240528	-29.23	18970	20240808	5.96	28400	-29.23	20240528	18970	5.96	20240808	28400	-29.23	20240528	18970	5.96	20240808	0.41	N	271940	500	181 억	1231621	N	N	222	N	N
115	20240809	150959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	100	2	0.50	292293610	14453	25.16	20150	20450	19910	26150	14150	20150	20223.73	3.39	0	-822	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7353	519.23	2.33	12	0.04	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
116	20240809	141004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	-100	5	-0.50	257623860	12731	22.16	20150	20450	19910	26150	14150	20150	20235.95	3.39	0	-1235	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7281	514.10	2.30	12	0.04	39.00	8699.00	28400	20240528	-29.40	18970	20240808	5.69	28400	-29.40	20240528	18970	5.69	20240808	28400	-29.40	20240528	18970	5.69	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
117	20240809	130956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	100	2	0.50	236190810	11666	20.31	20150	20450	19910	26150	14150	20150	20246.08	3.39	0	-706	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7353	519.23	2.33	12	0.03	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
118	20240809	120955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20350	200	2	0.99	221368160	10932	19.03	20150	20450	19910	26150	14150	20150	20249.56	3.39	0	-607	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7390	521.79	2.34	12	0.03	39.00	8699.00	28400	20240528	-28.35	18970	20240808	7.27	28400	-28.35	20240528	18970	7.27	20240808	28400	-28.35	20240528	18970	7.27	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
119	20240809	110947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	50	2	0.25	187207060	9243	16.09	20150	20450	19910	26150	14150	20150	20253.93	3.39	0	-894	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7335	517.95	2.32	12	0.03	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
120	20240809	100956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	250	2	1.24	113690310	5616	9.78	20150	20450	19910	26150	14150	20150	20244.00	3.39	0	-172	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7408	523.08	2.35	12	0.02	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
121	20240809	090951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	100	2	0.50	48381510	2404	4.18	20150	20400	19910	26150	14150	20150	20125.42	3.39	0	-761	21003	20576	19773	19346	18543	20790	19560	182	6000	500	14500	50	1	36313190	7353	519.23	2.33	12	0.01	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억	1231621	N	N	282	N	N
122	20240808	160933	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20150	450	2	2.28	1121003350	57372	142.83	19750	20200	18970	25600	13790	19700	19530.94	3.41	0	-5318	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	50	1	36313190	7317	516.67	2.32	12	0.16	39.00	8699.00	28400	20240528	-29.05	18970	20240808	6.22	28400	-29.05	20240528	18970	6.22	20240808	28400	-29.05	20240528	18970	6.22	20240808	0.43	N	271940	500	181 억	1238021	N	N	282	N	N
123	20240808	150947	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19940	240	2	1.22	1026649440	52685	131.16	19750	20200	18970	25600	13790	19700	19486.56	3.41	0	-7307	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	10	1	36313190	7241	511.28	2.29	12	0.15	39.00	8699.00	28400	20240528	-29.79	18970	20240808	5.11	28400	-29.79	20240528	18970	5.11	20240808	28400	-29.79	20240528	18970	5.11	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
124	20240808	140948	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20100	400	2	2.03	907127970	46707	116.28	19750	20200	18970	25600	13790	19700	19421.67	3.41	0	-5527	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	50	1	36313190	7299	515.38	2.31	12	0.13	39.00	8699.00	28400	20240528	-29.23	18970	20240808	5.96	28400	-29.23	20240528	18970	5.96	20240808	28400	-29.23	20240528	18970	5.96	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
125	20240808	130946	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19990	290	2	1.47	824285260	42557	105.94	19750	20200	18970	25600	13790	19700	19368.97	3.41	0	-6023	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	10	1	36313190	7259	512.56	2.30	12	0.12	39.00	8699.00	28400	20240528	-29.61	18970	20240808	5.38	28400	-29.61	20240528	18970	5.38	20240808	28400	-29.61	20240528	18970	5.38	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
126	20240808	120950	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	20150	450	2	2.28	790455830	40873	101.75	19750	20150	18970	25600	13790	19700	19339.32	3.41	0	-7005	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	50	1	36313190	7317	516.67	2.32	12	0.11	39.00	8699.00	28400	20240528	-29.05	18970	20240808	6.22	28400	-29.05	20240528	18970	6.22	20240808	28400	-29.05	20240528	18970	6.22	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
127	20240808	110944	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19720	20	2	0.10	698284480	36239	90.22	19750	19800	18970	25600	13790	19700	19268.87	3.41	0	-8819	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	10	1	36313190	7161	505.64	2.27	12	0.10	39.00	8699.00	28400	20240528	-30.56	18970	20240808	3.95	28400	-30.56	20240528	18970	3.95	20240808	28400	-30.56	20240528	18970	3.95	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
128	20240808	100941	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19260	-440	5	-2.23	628762650	32683	81.36	19750	19750	18970	25600	13790	19700	19238.22	3.41	0	-9949	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	10	1	36313190	6994	493.85	2.21	12	0.09	39.00	8699.00	28400	20240528	-32.18	18970	20240808	1.53	28400	-32.18	20240528	18970	1.53	20240808	28400	-32.18	20240528	18970	1.53	20240808	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
129	20240808	090937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19530	-170	5	-0.86	103564970	5301	13.20	19750	19750	19310	25600	13790	19700	19536.87	3.41	0	-4082	20426	20062	19786	19422	19146	20245	19605	182	5900	500	14180	10	1	36313190	7092	500.77	2.25	12	0.01	39.00	8699.00	28400	20240528	-31.23	19080	20240805	2.36	28400	-31.23	20240528	19080	2.36	20240805	28400	-31.23	20240528	19080	2.36	20240805	0.43	N	271940	500	181 억	1238021	N	N	606	N	N
130	20240807	160922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19700	-100	5	-0.51	797723720	40138	64.01	19690	20150	19510	25700	13860	19800	19874.81	3.38	0	473	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	10	1	36313190	7154	505.13	2.26	12	0.11	39.00	8699.00	28400	20240528	-30.63	19080	20240805	3.25	28400	-30.63	20240528	19080	3.25	20240805	28400	-30.63	20240528	19080	3.25	20240805	0.45	N	271940	500	181 억	1227741	N	N	606	N	N
131	20240807	150934	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19850	50	2	0.25	726228540	36519	58.24	19690	20150	19510	25700	13860	19800	19886.40	3.38	0	624	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	10	1	36313190	7208	508.97	2.28	12	0.10	39.00	8699.00	28400	20240528	-30.11	19080	20240805	4.04	28400	-30.11	20240528	19080	4.04	20240805	28400	-30.11	20240528	19080	4.04	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
132	20240807	140940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19980	180	2	0.91	550779680	27679	44.14	19690	20150	19510	25700	13860	19800	19898.95	3.38	0	64	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	10	1	36313190	7255	512.31	2.30	12	0.08	39.00	8699.00	28400	20240528	-29.65	19080	20240805	4.72	28400	-29.65	20240528	19080	4.72	20240805	28400	-29.65	20240528	19080	4.72	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
133	20240807	130935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	250	2	1.26	461591130	23224	37.03	19690	20150	19510	25700	13860	19800	19875.72	3.38	0	-1847	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	50	1	36313190	7281	514.10	2.30	12	0.06	39.00	8699.00	28400	20240528	-29.40	19080	20240805	5.08	28400	-29.40	20240528	19080	5.08	20240805	28400	-29.40	20240528	19080	5.08	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
134	20240807	120937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	250	2	1.26	428573680	21578	34.41	19690	20150	19510	25700	13860	19800	19861.70	3.38	0	-2132	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	50	1	36313190	7281	514.10	2.30	12	0.06	39.00	8699.00	28400	20240528	-29.40	19080	20240805	5.08	28400	-29.40	20240528	19080	5.08	20240805	28400	-29.40	20240528	19080	5.08	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
135	20240807	110936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	250	2	1.26	362502430	18275	29.14	19690	20150	19510	25700	13860	19800	19836.04	3.38	0	-2688	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	50	1	36313190	7281	514.10	2.30	12	0.05	39.00	8699.00	28400	20240528	-29.40	19080	20240805	5.08	28400	-29.40	20240528	19080	5.08	20240805	28400	-29.40	20240528	19080	5.08	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
136	20240807	100929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19940	140	2	0.71	249684010	12622	20.13	19690	20150	19510	25700	13860	19800	19781.60	3.38	0	-3864	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	10	1	36313190	7241	511.28	2.29	12	0.03	39.00	8699.00	28400	20240528	-29.79	19080	20240805	4.51	28400	-29.79	20240528	19080	4.51	20240805	28400	-29.79	20240528	19080	4.51	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
137	20240807	090957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19620	-180	5	-0.91	90871600	4627	7.38	19690	19800	19510	25700	13860	19800	19638.20	3.38	0	-2657	21426	20612	20036	19222	18646	21020	19630	182	5900	500	14250	10	1	36313190	7125	503.08	2.26	12	0.01	39.00	8699.00	28400	20240528	-30.92	19080	20240805	2.83	28400	-30.92	20240528	19080	2.83	20240805	28400	-30.92	20240528	19080	2.83	20240805	0.45	N	271940	500	181 억	1227741	N	N	291	N	N
138	20240806	160918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19800	220	2	1.12	1251633080	62402	72.84	19460	20850	19460	25450	13710	19580	20058.40	3.37	0	-559	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	10	1	36313190	7190	507.69	2.28	12	0.17	39.00	8699.00	28400	20240528	-30.28	19080	20240805	3.77	28400	-30.28	20240528	19080	3.77	20240805	28400	-30.28	20240528	19080	3.77	20240805	0.45	N	271940	500	181 억	1225243	N	N	291	N	N
139	20240806	150931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19950	370	2	1.89	1153791590	57479	67.10	19460	20850	19460	25450	13710	19580	20073.73	3.37	0	1309	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	10	1	36313190	7244	511.54	2.29	12	0.16	39.00	8699.00	28400	20240528	-29.75	19080	20240805	4.56	28400	-29.75	20240528	19080	4.56	20240805	28400	-29.75	20240528	19080	4.56	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
140	20240806	140926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19760	180	2	0.92	1047585790	52139	60.86	19460	20850	19460	25450	13710	19580	20092.69	3.37	0	2045	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	10	1	36313190	7175	506.67	2.27	12	0.14	39.00	8699.00	28400	20240528	-30.42	19080	20240805	3.56	28400	-30.42	20240528	19080	3.56	20240805	28400	-30.42	20240528	19080	3.56	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
141	20240806	130931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	620	2	3.17	884341520	43947	51.30	19460	20850	19460	25450	13710	19580	20123.57	3.37	0	4694	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	50	1	36313190	7335	517.95	2.32	12	0.12	39.00	8699.00	28400	20240528	-28.87	19080	20240805	5.87	28400	-28.87	20240528	19080	5.87	20240805	28400	-28.87	20240528	19080	5.87	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
142	20240806	120933	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20150	570	2	2.91	756017530	37552	43.83	19460	20850	19460	25450	13710	19580	20133.33	3.37	0	1687	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	50	1	36313190	7317	516.67	2.32	12	0.10	39.00	8699.00	28400	20240528	-29.05	19080	20240805	5.61	28400	-29.05	20240528	19080	5.61	20240805	28400	-29.05	20240528	19080	5.61	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
143	20240806	110920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	420	2	2.15	693054990	34409	40.17	19460	20850	19460	25450	13710	19580	20142.54	3.37	0	1061	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	50	1	36313190	7263	512.82	2.30	12	0.09	39.00	8699.00	28400	20240528	-29.58	19080	20240805	4.82	28400	-29.58	20240528	19080	4.82	20240805	28400	-29.58	20240528	19080	4.82	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
144	20240806	100919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	1120	2	5.72	408048000	20254	23.64	19460	20850	19460	25450	13710	19580	20148.03	3.37	0	2883	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	50	1	36313190	7517	530.77	2.38	12	0.06	39.00	8699.00	28400	20240528	-27.11	19080	20240805	8.49	28400	-27.11	20240528	19080	8.49	20240805	28400	-27.11	20240528	19080	8.49	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
145	20240806	090927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19830	250	2	1.28	147573590	7468	8.72	19460	20450	19460	25450	13710	19580	19762.08	3.37	0	173	22740	21160	20120	18540	17500	20640	18020	182	5870	500	14090	10	1	36313190	7201	508.46	2.28	12	0.02	39.00	8699.00	28400	20240528	-30.18	19080	20240805	3.93	28400	-30.18	20240528	19080	3.93	20240805	28400	-30.18	20240528	19080	3.93	20240805	0.45	N	271940	500	181 억	1225243	N	N	620	N	N
146	20240805	160907	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19580	-2420	5	-11.00	1713799270	84695	157.01	21200	21700	19080	28600	15400	22000	20236.51	3.37	0	-4627	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	10	1	36313190	7110	502.05	2.25	12	0.23	39.00	8699.00	28400	20240528	-31.06	19080	20240805	2.62	28400	-31.06	20240528	19080	2.62	20240805	28400	-31.06	20240528	19080	2.62	20240805	0.46	N	271940	500	181 억	1225136	N	N	620	N	N
147	20240805	150923	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	19200	-2800	5	-12.73	1578799670	77709	144.06	21200	21700	19080	28600	15400	22000	20316.82	3.37	0	-8382	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	10	1	36313190	6972	492.31	2.21	12	0.21	39.00	8699.00	28400	20240528	-32.39	19080	20240805	0.63	28400	-32.39	20240528	19080	0.63	20240805	28400	-32.39	20240528	19080	0.63	20240805	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
148	20240805	140924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	-1950	5	-8.86	1163278700	56450	104.65	21200	21700	20000	28600	15400	22000	20607.24	3.37	0	-4590	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7281	514.10	2.30	12	0.16	39.00	8699.00	28400	20240528	-29.40	19180	20231101	4.54	28400	-29.40	20240528	20000	0.25	20240805	28400	-29.40	20240528	19180	4.54	20231101	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
149	20240805	130923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20300	-1700	5	-7.73	925010600	44616	82.71	21200	21700	20300	28600	15400	22000	20732.71	3.37	0	-4131	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7372	520.51	2.33	12	0.12	39.00	8699.00	28400	20240528	-28.52	19180	20231101	5.84	28400	-28.52	20240528	20250	0.25	20240730	28400	-28.52	20240528	19180	5.84	20231101	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
150	20240805	120918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	-1300	5	-5.91	668448850	32086	59.48	21200	21700	20400	28600	15400	22000	20833.04	3.37	0	-3089	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7517	530.77	2.38	12	0.09	39.00	8699.00	28400	20240528	-27.11	19180	20231101	7.92	28400	-27.11	20240528	20250	2.22	20240730	28400	-27.11	20240528	19180	7.92	20231101	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
151	20240805	110916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	-1350	5	-6.14	500201800	23961	44.42	21200	21700	20400	28600	15400	22000	20875.66	3.37	0	-1429	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7499	529.49	2.37	12	0.07	39.00	8699.00	28400	20240528	-27.29	19180	20231101	7.66	28400	-27.29	20240528	20250	1.98	20240730	28400	-27.29	20240528	19180	7.66	20231101	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
152	20240805	100914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-1150	5	-5.23	389922500	18662	34.60	21200	21700	20400	28600	15400	22000	20893.93	3.37	0	655	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7571	534.62	2.40	12	0.05	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	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
153	20240805	090909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-900	5	-4.09	73550100	3466	6.43	21200	21700	21000	28600	15400	22000	21220.46	3.37	0	-266	23066	22532	21666	21132	20266	22800	21400	182	6600	500	15840	50	1	36313190	7662	541.03	2.43	12	0.01	39.00	8699.00	28400	20240528	-25.70	19180	20231101	10.01	28400	-25.70	20240528	20250	4.20	20240730	28400	-25.70	20240528	19180	10.01	20231101	0.46	N	271940	500	181 억	1225136	N	N	20	N	N
154	20240802	160901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	600	2	2.80	1165116050	53798	321.78	21200	22200	20800	27800	15000	21400	21657.28	3.37	1360	4770	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7989	564.10	2.53	12	0.15	39.00	8699.00	28400	20240528	-22.54	19180	20231101	14.70	28400	-22.54	20240528	20250	8.64	20240730	28400	-22.54	20240528	19180	14.70	20231101	0.45	N	271940	500	181 억	1224245	N	N	20	N	N
155	20240802	150901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	250	2	1.17	1102643150	50949	304.74	21200	22200	20800	27800	15000	21400	21642.13	3.37	1360	4820	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7862	555.13	2.49	12	0.14	39.00	8699.00	28400	20240528	-23.77	19180	20231101	12.88	28400	-23.77	20240528	20250	6.91	20240730	28400	-23.77	20240528	19180	12.88	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
156	20240802	140904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	500	2	2.34	891864650	41271	246.85	21200	22200	20800	27800	15000	21400	21610.00	3.37	1360	3388	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7953	561.54	2.52	12	0.11	39.00	8699.00	28400	20240528	-22.89	19180	20231101	14.18	28400	-22.89	20240528	20250	8.15	20240730	28400	-22.89	20240528	19180	14.18	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
157	20240802	130902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	600	2	2.80	684624750	31841	190.45	21200	22100	20800	27800	15000	21400	21501.38	3.37	1360	1400	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7989	564.10	2.53	12	0.09	39.00	8699.00	28400	20240528	-22.54	19180	20231101	14.70	28400	-22.54	20240528	20250	8.64	20240730	28400	-22.54	20240528	19180	14.70	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
158	20240802	120902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	450	2	2.10	514798450	24096	144.12	21200	22100	20800	27800	15000	21400	21364.47	3.37	1360	3497	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7934	560.26	2.51	12	0.07	39.00	8699.00	28400	20240528	-23.06	19180	20231101	13.92	28400	-23.06	20240528	20250	7.90	20240730	28400	-23.06	20240528	19180	13.92	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
159	20240802	110902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	258117650	12273	73.41	21200	21400	20800	27800	15000	21400	21031.10	3.37	1360	4003	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7735	546.15	2.45	12	0.03	39.00	8699.00	28400	20240528	-25.00	19180	20231101	11.05	28400	-25.00	20240528	20250	5.19	20240730	28400	-25.00	20240528	19180	11.05	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
160	20240802	100857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-200	5	-0.93	211893400	10091	60.36	21200	21400	20800	27800	15000	21400	20997.94	3.37	1360	3242	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7698	543.59	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.35	19180	20231101	10.53	28400	-25.35	20240528	20250	4.69	20240730	28400	-25.35	20240528	19180	10.53	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
161	20240802	090904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	19099700	897	5.37	21200	21400	21200	27800	15000	21400	21291.90	3.37	1360	370	21800	21600	21400	21200	21000	21700	21300	182	6400	500	15400	50	1	36313190	7735	546.15	2.45	12	0.00	39.00	8699.00	28400	20240528	-25.00	19180	20231101	11.05	28400	-25.00	20240528	20250	5.19	20240730	28400	-25.00	20240528	19180	11.05	20231101	0.45	N	271940	500	181 억	1224245	N	N	287	N	N
162	20240801	160858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	0	3	0.00	357708800	16712	36.62	21350	21600	21200	27800	15000	21400	21404.32	3.37	0	-1940	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7771	548.72	2.46	12	0.05	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	1223389	N	N	287	N	N
163	20240801	150919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	50	2	0.23	315116950	14723	32.26	21350	21600	21200	27800	15000	21400	21403.05	3.37	0	-2110	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7789	550.00	2.47	12	0.04	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	1223389	N	N	413	N	N
164	20240801	140909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	0	3	0.00	259716900	12147	26.62	21350	21600	21200	27800	15000	21400	21381.08	3.37	0	-2206	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7771	548.72	2.46	12	0.03	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	1223389	N	N	413	N	N
165	20240801	130902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	100	2	0.47	218373650	10223	22.40	21350	21600	21200	27800	15000	21400	21360.83	3.37	0	-2114	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7807	551.28	2.47	12	0.03	39.00	8699.00	28400	20240528	-24.30	19180	20231101	12.10	28400	-24.30	20240528	20250	6.17	20240730	28400	-24.30	20240528	19180	12.10	20231101	0.45	N	271940	500	181 억	1223389	N	N	413	N	N
166	20240801	120906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	100	2	0.47	175620150	8238	18.05	21350	21600	21200	27800	15000	21400	21317.82	3.37	0	-1581	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7807	551.28	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.30	19180	20231101	12.10	28400	-24.30	20240528	20250	6.17	20240730	28400	-24.30	20240528	19180	12.10	20231101	0.45	N	271940	500	181 억	1223389	N	N	413	N	N
167	20240801	110907	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	159881200	7502	16.44	21350	21600	21200	27800	15000	21400	21311.24	3.37	0	-1743	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	19180	20231101	11.05	28400	-25.00	20240528	20250	5.19	20240730	28400	-25.00	20240528	19180	11.05	20231101	0.45	N	271940	500	181 억	1223389	N	N	413	N	N
168	20240801	100901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	143347500	6728	14.74	21350	21600	21200	27800	15000	21400	21305.43	3.37	0	-1602	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7735	546.15	2.45	12	0.02	39.00	8699.00	28400	20240528	-25.00	19180	20231101	11.05	28400	-25.00	20240528	20250	5.19	20240730	28400	-25.00	20240528	19180	11.05	20231101	0.45	N	271940	500	181 억	1223389	N	N	413	N	N
169	20240801	090853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-50	5	-0.23	32174750	1505	3.30	21350	21600	21300	27800	15000	21400	21377.87	3.37	0	-239	22933	22166	21283	20516	19633	22550	20900	182	6400	500	15400	50	1	36313190	7753	547.44	2.45	12	0.00	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	1223389	N	N	413	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History