KissMeData/009900/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	680	2	4.81	2908913740	198834	107.47	14150	14840	14150	18390	9910	14150	14628.91	7.19	72910	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7781	5.10	1.45	12	0.38	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.26	N	009900	500	262 억	3773653	N	N	968	N	N
3	20240531	150252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14670	520	2	3.67	2373774710	162655	87.91	14150	14840	14150	18390	9910	14150	14593.93	7.19	72888	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7697	5.04	1.44	12	0.31	2909.00	10199.00	25700	20230704	-42.92	13700	20240419	7.08	19160	-23.43	20240102	13700	7.08	20240419	25700	-42.92	20230704	13700	7.08	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
4	20240531	140249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14730	580	2	4.10	2075871640	142388	76.96	14150	14840	14150	18390	9910	14150	14578.99	7.19	69758	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7729	5.06	1.44	12	0.27	2909.00	10199.00	25700	20230704	-42.68	13700	20240419	7.52	19160	-23.12	20240102	13700	7.52	20240419	25700	-42.68	20230704	13700	7.52	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
5	20240531	130250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14650	500	2	3.53	1805348560	123941	66.99	14150	14840	14150	18390	9910	14150	14566.20	7.19	68354	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7687	5.04	1.44	12	0.24	2909.00	10199.00	25700	20230704	-43.00	13700	20240419	6.93	19160	-23.54	20240102	13700	6.93	20240419	25700	-43.00	20230704	13700	6.93	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
6	20240531	120251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14710	560	2	3.96	1399787640	96433	52.12	14150	14710	14150	18390	9910	14150	14515.66	7.19	56794	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7718	5.06	1.44	12	0.18	2909.00	10199.00	25700	20230704	-42.76	13700	20240419	7.37	19160	-23.23	20240102	13700	7.37	20240419	25700	-42.76	20230704	13700	7.37	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
7	20240531	110250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14640	490	2	3.46	1079744080	74604	40.32	14150	14670	14150	18390	9910	14150	14473.02	7.19	44164	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7682	5.03	1.44	12	0.14	2909.00	10199.00	25700	20230704	-43.04	13700	20240419	6.86	19160	-23.59	20240102	13700	6.86	20240419	25700	-43.04	20230704	13700	6.86	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
8	20240531	100251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14510	360	2	2.54	579951980	40355	21.81	14150	14530	14150	18390	9910	14150	14371.27	7.19	21197	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7613	4.99	1.42	12	0.08	2909.00	10199.00	25700	20230704	-43.54	13700	20240419	5.91	19160	-24.27	20240102	13700	5.91	20240419	25700	-43.54	20230704	13700	5.91	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
9	20240531	090250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14240	90	2	0.64	46282900	3267	1.77	14150	14240	14150	18390	9910	14150	14166.80	7.19	1467	14630	14390	14270	14030	13910	14330	13970	262	4240	500	10750	10	1	52470133	7472	4.90	1.40	12	0.01	2909.00	10199.00	25700	20230704	-44.59	13700	20240419	3.94	19160	-25.68	20240102	13700	3.94	20240419	25700	-44.59	20230704	13700	3.94	20240419	2.26	N	009900	500	262 억	3773653	N	N	2216	N	N
10	20240530	160248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14150	-500	5	-3.41	2572985040	180148	188.20	14500	14510	14150	19040	10260	14650	14283.13	7.24	-34501	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7425	4.86	1.39	12	0.34	2909.00	10199.00	25700	20230704	-44.94	13700	20240419	3.28	19160	-26.15	20240102	13700	3.28	20240419	25700	-44.94	20230704	13700	3.28	20240419	2.26	N	009900	500	262 억	3800681	N	N	2216	N	N
11	20240530	150249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14240	-410	5	-2.80	2354536060	164737	172.10	14500	14510	14180	19040	10260	14650	14292.69	7.24	-30344	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7472	4.90	1.40	12	0.31	2909.00	10199.00	25700	20230704	-44.59	13700	20240419	3.94	19160	-25.68	20240102	13700	3.94	20240419	25700	-44.59	20230704	13700	3.94	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
12	20240530	140250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14260	-390	5	-2.66	1674503900	116900	122.13	14500	14510	14250	19040	10260	14650	14324.24	7.24	-20303	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7482	4.90	1.40	12	0.22	2909.00	10199.00	25700	20230704	-44.51	13700	20240419	4.09	19160	-25.57	20240102	13700	4.09	20240419	25700	-44.51	20230704	13700	4.09	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
13	20240530	130249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14320	-330	5	-2.25	1525278670	106445	111.20	14500	14510	14250	19040	10260	14650	14329.26	7.24	-20136	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7514	4.92	1.40	12	0.20	2909.00	10199.00	25700	20230704	-44.28	13700	20240419	4.53	19160	-25.26	20240102	13700	4.53	20240419	25700	-44.28	20230704	13700	4.53	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
14	20240530	120249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14270	-380	5	-2.59	1412142220	98533	102.94	14500	14510	14250	19040	10260	14650	14331.66	7.24	-20066	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7487	4.91	1.40	12	0.19	2909.00	10199.00	25700	20230704	-44.47	13700	20240419	4.16	19160	-25.52	20240102	13700	4.16	20240419	25700	-44.47	20230704	13700	4.16	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
15	20240530	110250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14300	-350	5	-2.39	1145135530	79828	83.40	14500	14510	14280	19040	10260	14650	14345.03	7.24	-18737	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7503	4.92	1.40	12	0.15	2909.00	10199.00	25700	20230704	-44.36	13700	20240419	4.38	19160	-25.37	20240102	13700	4.38	20240419	25700	-44.36	20230704	13700	4.38	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
16	20240530	100250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14300	-350	5	-2.39	834822180	58133	60.73	14500	14510	14300	19040	10260	14650	14360.55	7.24	-20989	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7503	4.92	1.40	12	0.11	2909.00	10199.00	25700	20230704	-44.36	13700	20240419	4.38	19160	-25.37	20240102	13700	4.38	20240419	25700	-44.36	20230704	13700	4.38	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
17	20240530	090250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14390	-260	5	-1.77	111892410	7749	8.10	14500	14510	14380	19040	10260	14650	14439.54	7.24	-4105	14963	14806	14723	14566	14483	14765	14525	262	4390	500	11130	10	1	52470133	7550	4.95	1.41	12	0.01	2909.00	10199.00	25700	20230704	-44.01	13700	20240419	5.04	19160	-24.90	20240102	13700	5.04	20240419	25700	-44.01	20230704	13700	5.04	20240419	2.26	N	009900	500	262 억	3800681	N	N	64	N	N
18	20240529	160247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14650	-180	5	-1.21	1404439000	95369	91.94	14840	14880	14640	19270	10390	14830	14726.47	7.26	-11382	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7687	5.04	1.44	12	0.18	2909.00	10199.00	25700	20230704	-43.00	13700	20240419	6.93	19160	-23.54	20240102	13700	6.93	20240419	25700	-43.00	20230704	13700	6.93	20240419	2.26	N	009900	500	262 억	3809852	N	N	64	N	N
19	20240529	150248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14660	-170	5	-1.15	1210063050	82101	79.15	14840	14880	14640	19270	10390	14830	14738.71	7.26	-8626	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7692	5.04	1.44	12	0.16	2909.00	10199.00	25700	20230704	-42.96	13700	20240419	7.01	19160	-23.49	20240102	13700	7.01	20240419	25700	-42.96	20230704	13700	7.01	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
20	20240529	140249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14730	-100	5	-0.67	1023067990	69376	66.88	14840	14880	14640	19270	10390	14830	14746.71	7.26	-4201	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7729	5.06	1.44	12	0.13	2909.00	10199.00	25700	20230704	-42.68	13700	20240419	7.52	19160	-23.12	20240102	13700	7.52	20240419	25700	-42.68	20230704	13700	7.52	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
21	20240529	130248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14750	-80	5	-0.54	916058830	62115	59.88	14840	14880	14640	19270	10390	14830	14747.79	7.26	-6755	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7739	5.07	1.45	12	0.12	2909.00	10199.00	25700	20230704	-42.61	13700	20240419	7.66	19160	-23.02	20240102	13700	7.66	20240419	25700	-42.61	20230704	13700	7.66	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
22	20240529	120250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14720	-110	5	-0.74	780908550	52935	51.03	14840	14880	14640	19270	10390	14830	14752.21	7.26	-7365	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7724	5.06	1.44	12	0.10	2909.00	10199.00	25700	20230704	-42.72	13700	20240419	7.45	19160	-23.17	20240102	13700	7.45	20240419	25700	-42.72	20230704	13700	7.45	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
23	20240529	110248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14710	-120	5	-0.81	688356010	46646	44.97	14840	14880	14640	19270	10390	14830	14757.02	7.26	-7510	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7718	5.06	1.44	12	0.09	2909.00	10199.00	25700	20230704	-42.76	13700	20240419	7.37	19160	-23.23	20240102	13700	7.37	20240419	25700	-42.76	20230704	13700	7.37	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
24	20240529	100247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14720	-110	5	-0.74	547442430	37072	35.74	14840	14880	14640	19270	10390	14830	14767.00	7.26	-8194	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7724	5.06	1.44	12	0.07	2909.00	10199.00	25700	20230704	-42.72	13700	20240419	7.45	19160	-23.17	20240102	13700	7.45	20240419	25700	-42.72	20230704	13700	7.45	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
25	20240529	090247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14760	-70	5	-0.47	119275380	8055	7.77	14840	14840	14700	19270	10390	14830	14807.61	7.26	-5208	15136	14982	14826	14672	14516	15060	14750	262	4440	500	11270	10	1	52470133	7745	5.07	1.45	12	0.02	2909.00	10199.00	25700	20230704	-42.57	13700	20240419	7.74	19160	-22.96	20240102	13700	7.74	20240419	25700	-42.57	20230704	13700	7.74	20240419	2.26	N	009900	500	262 억	3809852	N	N	125	N	N
26	20240528	160246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	110	2	0.75	1515161310	101995	84.86	14680	14980	14670	19130	10310	14720	14855.29	7.26	-609	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7781	5.10	1.45	12	0.19	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.28	N	009900	500	262 억	3810567	N	N	125	N	N
27	20240528	150247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14870	150	2	1.02	1366546110	91989	76.54	14680	14980	14670	19130	10310	14720	14855.54	7.26	-437	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7802	5.11	1.46	12	0.18	2909.00	10199.00	25700	20230704	-42.14	13700	20240419	8.54	19160	-22.39	20240102	13700	8.54	20240419	25700	-42.14	20230704	13700	8.54	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
28	20240528	140248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14890	170	2	1.15	1201223800	80880	67.29	14680	14980	14670	19130	10310	14720	14851.93	7.26	2439	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7813	5.12	1.46	12	0.15	2909.00	10199.00	25700	20230704	-42.06	13700	20240419	8.69	19160	-22.29	20240102	13700	8.69	20240419	25700	-42.06	20230704	13700	8.69	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
29	20240528	130246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14930	210	2	1.43	999895600	67367	56.05	14680	14980	14670	19130	10310	14720	14842.52	7.26	4476	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7834	5.13	1.46	12	0.13	2909.00	10199.00	25700	20230704	-41.91	13700	20240419	8.98	19160	-22.08	20240102	13700	8.98	20240419	25700	-41.91	20230704	13700	8.98	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
30	20240528	120247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14950	230	2	1.56	859941190	58010	48.27	14680	14950	14670	19130	10310	14720	14824.02	7.26	3413	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7844	5.14	1.47	12	0.11	2909.00	10199.00	25700	20230704	-41.83	13700	20240419	9.12	19160	-21.97	20240102	13700	9.12	20240419	25700	-41.83	20230704	13700	9.12	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
31	20240528	110246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14890	170	2	1.15	584412150	39527	32.89	14680	14890	14670	19130	10310	14720	14785.14	7.26	5063	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7813	5.12	1.46	12	0.08	2909.00	10199.00	25700	20230704	-42.06	13700	20240419	8.69	19160	-22.29	20240102	13700	8.69	20240419	25700	-42.06	20230704	13700	8.69	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
32	20240528	100248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14800	80	2	0.54	361156190	24480	20.37	14680	14860	14670	19130	10310	14720	14753.11	7.26	4679	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7766	5.09	1.45	12	0.05	2909.00	10199.00	25700	20230704	-42.41	13700	20240419	8.03	19160	-22.76	20240102	13700	8.03	20240419	25700	-42.41	20230704	13700	8.03	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
33	20240528	090248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14730	10	2	0.07	49553700	3374	2.81	14680	14760	14670	19130	10310	14720	14686.92	7.26	724	15060	14890	14660	14490	14260	14975	14575	262	4410	500	11180	10	1	52470133	7729	5.06	1.44	12	0.01	2909.00	10199.00	25700	20230704	-42.68	13700	20240419	7.52	19160	-23.12	20240102	13700	7.52	20240419	25700	-42.68	20230704	13700	7.52	20240419	2.28	N	009900	500	262 억	3810567	N	N	3258	N	N
34	20240527	160242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14720	90	2	0.62	1749126410	119726	66.39	14620	14830	14430	19010	10250	14630	14609.05	7.25	14635	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7724	5.06	1.44	12	0.23	2909.00	10199.00	25700	20230704	-42.72	13700	20240419	7.45	19160	-23.17	20240102	13700	7.45	20240419	25700	-42.72	20230704	13700	7.45	20240419	2.27	N	009900	500	262 억	3805518	N	N	3258	N	N
35	20240527	150245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14740	110	2	0.75	1556658440	106696	59.16	14620	14800	14430	19010	10250	14630	14589.55	7.25	10713	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7734	5.07	1.45	12	0.20	2909.00	10199.00	25700	20230704	-42.65	13700	20240419	7.59	19160	-23.07	20240102	13700	7.59	20240419	25700	-42.65	20230704	13700	7.59	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
36	20240527	140246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14610	-20	5	-0.14	1167285830	80137	44.44	14620	14750	14430	19010	10250	14630	14565.90	7.25	-3809	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7666	5.02	1.43	12	0.15	2909.00	10199.00	25700	20230704	-43.15	13700	20240419	6.64	19160	-23.75	20240102	13700	6.64	20240419	25700	-43.15	20230704	13700	6.64	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
37	20240527	130246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14530	-100	5	-0.68	1001263160	68726	38.11	14620	14750	14430	19010	10250	14630	14568.66	7.25	-8067	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7624	4.99	1.42	12	0.13	2909.00	10199.00	25700	20230704	-43.46	13700	20240419	6.06	19160	-24.16	20240102	13700	6.06	20240419	25700	-43.46	20230704	13700	6.06	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
38	20240527	120246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14610	-20	5	-0.14	816239590	56044	31.08	14620	14750	14430	19010	10250	14630	14563.93	7.25	-5959	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7666	5.02	1.43	12	0.11	2909.00	10199.00	25700	20230704	-43.15	13700	20240419	6.64	19160	-23.75	20240102	13700	6.64	20240419	25700	-43.15	20230704	13700	6.64	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
39	20240527	110246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14630	0	3	0.00	701926210	48227	26.74	14620	14750	14430	19010	10250	14630	14554.18	7.25	-5227	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7676	5.03	1.43	12	0.09	2909.00	10199.00	25700	20230704	-43.07	13700	20240419	6.79	19160	-23.64	20240102	13700	6.79	20240419	25700	-43.07	20230704	13700	6.79	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
40	20240527	100246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14670	40	2	0.27	581456700	40007	22.18	14620	14750	14430	19010	10250	14630	14533.18	7.25	-7081	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7697	5.04	1.44	12	0.08	2909.00	10199.00	25700	20230704	-42.92	13700	20240419	7.08	19160	-23.43	20240102	13700	7.08	20240419	25700	-42.92	20230704	13700	7.08	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
41	20240527	090246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14490	-140	5	-0.96	100776860	6929	3.84	14620	14620	14470	19010	10250	14630	14540.52	7.25	-1453	15176	14902	14766	14492	14356	14835	14425	262	4380	500	11110	10	1	52470133	7603	4.98	1.42	12	0.01	2909.00	10199.00	25700	20230704	-43.62	13700	20240419	5.77	19160	-24.37	20240102	13700	5.77	20240419	25700	-43.62	20230704	13700	5.77	20240419	2.27	N	009900	500	262 억	3805518	N	N	1038	N	N
42	20240524	160234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14630	-520	5	-3.43	2651379280	178969	109.23	14940	15040	14630	19690	10610	15150	14814.87	7.36	-67764	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7676	5.03	1.43	12	0.34	2909.00	10199.00	25700	20230704	-43.07	13700	20240419	6.79	19160	-23.64	20240102	13700	6.79	20240419	25700	-43.07	20230704	13700	6.79	20240419	2.34	N	009900	500	262 억	3861437	N	N	1038	N	N
43	20240524	150236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14660	-490	5	-3.23	2294000340	154560	94.33	14940	15040	14630	19690	10610	15150	14842.13	7.36	-53498	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7692	5.04	1.44	12	0.29	2909.00	10199.00	25700	20230704	-42.96	13700	20240419	7.01	19160	-23.49	20240102	13700	7.01	20240419	25700	-42.96	20230704	13700	7.01	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
44	20240524	140237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14790	-360	5	-2.38	1696685930	113950	69.55	14940	15040	14790	19690	10610	15150	14889.74	7.36	-33883	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7760	5.08	1.45	12	0.22	2909.00	10199.00	25700	20230704	-42.45	13700	20240419	7.96	19160	-22.81	20240102	13700	7.96	20240419	25700	-42.45	20230704	13700	7.96	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
45	20240524	130236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14860	-290	5	-1.91	1381063860	92661	56.55	14940	15040	14850	19690	10610	15150	14904.47	7.36	-23636	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7797	5.11	1.46	12	0.18	2909.00	10199.00	25700	20230704	-42.18	13700	20240419	8.47	19160	-22.44	20240102	13700	8.47	20240419	25700	-42.18	20230704	13700	8.47	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
46	20240524	120237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14880	-270	5	-1.78	1212675700	81336	49.64	14940	15040	14850	19690	10610	15150	14909.45	7.36	-16003	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7808	5.12	1.46	12	0.16	2909.00	10199.00	25700	20230704	-42.10	13700	20240419	8.61	19160	-22.34	20240102	13700	8.61	20240419	25700	-42.10	20230704	13700	8.61	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
47	20240524	110235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14870	-280	5	-1.85	1047196610	70207	42.85	14940	15040	14850	19690	10610	15150	14915.84	7.36	-11346	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7802	5.11	1.46	12	0.13	2909.00	10199.00	25700	20230704	-42.14	13700	20240419	8.54	19160	-22.39	20240102	13700	8.54	20240419	25700	-42.14	20230704	13700	8.54	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
48	20240524	100237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15040	-110	5	-0.73	754019610	50545	30.85	14940	15040	14850	19690	10610	15150	14917.78	7.36	-4923	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7892	5.17	1.47	12	0.10	2909.00	10199.00	25700	20230704	-41.48	13700	20240419	9.78	19160	-21.50	20240102	13700	9.78	20240419	25700	-41.48	20230704	13700	9.78	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
49	20240524	090237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-150	5	-0.99	127899640	8564	5.23	14940	15000	14900	19690	10610	15150	14934.52	7.36	892	15396	15272	15086	14962	14776	15180	14870	262	4540	500	11510	10	1	52470133	7871	5.16	1.47	12	0.02	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.34	N	009900	500	262 억	3861437	N	N	1093	N	N
50	20240523	160234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15150	-70	5	-0.46	2466345610	163484	38.45	15210	15210	14900	19780	10660	15220	15085.79	7.34	4458	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7949	5.21	1.49	12	0.31	2909.00	10199.00	25700	20230704	-41.05	13700	20240419	10.58	19160	-20.93	20240102	13700	10.58	20240419	25700	-41.05	20230704	13700	10.58	20240419	2.34	N	009900	500	262 억	3850502	N	N	1093	N	N
51	20240523	150237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15160	-60	5	-0.39	2250457420	149247	35.10	15210	15210	14900	19780	10660	15220	15078.36	7.34	8699	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7954	5.21	1.49	12	0.28	2909.00	10199.00	25700	20230704	-41.01	13700	20240419	10.66	19160	-20.88	20240102	13700	10.66	20240419	25700	-41.01	20230704	13700	10.66	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
52	20240523	140237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15110	-110	5	-0.72	2071621610	137415	32.32	15210	15210	14900	19780	10660	15220	15075.23	7.34	6975	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7928	5.19	1.48	12	0.26	2909.00	10199.00	25700	20230704	-41.21	13700	20240419	10.29	19160	-21.14	20240102	13700	10.29	20240419	25700	-41.21	20230704	13700	10.29	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
53	20240523	130236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15150	-70	5	-0.46	1711974660	113622	26.72	15210	15210	14900	19780	10660	15220	15066.73	7.34	-442	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7949	5.21	1.49	12	0.22	2909.00	10199.00	25700	20230704	-41.05	13700	20240419	10.58	19160	-20.93	20240102	13700	10.58	20240419	25700	-41.05	20230704	13700	10.58	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
54	20240523	120234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15130	-90	5	-0.59	1527647120	101471	23.86	15210	15210	14900	19780	10660	15220	15054.35	7.34	-2358	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7939	5.20	1.48	12	0.19	2909.00	10199.00	25700	20230704	-41.13	13700	20240419	10.44	19160	-21.03	20240102	13700	10.44	20240419	25700	-41.13	20230704	13700	10.44	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
55	20240523	110234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15070	-150	5	-0.99	1273950910	84713	19.92	15210	15210	14900	19780	10660	15220	15037.56	7.34	-8557	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7907	5.18	1.48	12	0.16	2909.00	10199.00	25700	20230704	-41.36	13700	20240419	10.00	19160	-21.35	20240102	13700	10.00	20240419	25700	-41.36	20230704	13700	10.00	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
56	20240523	100233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15010	-210	5	-1.38	789008450	52555	12.36	15210	15210	14900	19780	10660	15220	15011.39	7.34	-13819	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7876	5.16	1.47	12	0.10	2909.00	10199.00	25700	20230704	-41.60	13700	20240419	9.56	19160	-21.66	20240102	13700	9.56	20240419	25700	-41.60	20230704	13700	9.56	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
57	20240523	090236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	-170	5	-1.12	142466670	9411	2.21	15210	15210	15040	19780	10660	15220	15134.62	7.34	-4050	15660	15440	15220	15000	14780	15550	15110	262	4560	500	11560	10	1	52470133	7897	5.17	1.48	12	0.02	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.34	N	009900	500	262 억	3850502	N	N	3392	N	N
58	20240522	160233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15220	420	2	2.84	6420455980	422269	377.70	15150	15440	15000	19240	10360	14800	15204.64	7.17	63532	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7986	5.23	1.49	12	0.80	2909.00	10199.00	25700	20230704	-40.78	13700	20240419	11.09	19160	-20.56	20240102	13700	11.09	20240419	25700	-40.78	20230704	13700	11.09	20240419	2.35	N	009900	500	262 억	3763183	N	N	3392	N	N
59	20240522	150235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15250	450	2	3.04	6171769930	405920	363.07	15150	15440	15000	19240	10360	14800	15204.40	7.17	59835	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	8002	5.24	1.50	12	0.77	2909.00	10199.00	25700	20230704	-40.66	13700	20240419	11.31	19160	-20.41	20240102	13700	11.31	20240419	25700	-40.66	20230704	13700	11.31	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
60	20240522	140234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15210	410	2	2.77	5791549610	380898	340.69	15150	15440	15000	19240	10360	14800	15204.99	7.17	56145	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7981	5.23	1.49	12	0.73	2909.00	10199.00	25700	20230704	-40.82	13700	20240419	11.02	19160	-20.62	20240102	13700	11.02	20240419	25700	-40.82	20230704	13700	11.02	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
61	20240522	130235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15140	340	2	2.30	4620359820	303948	271.87	15150	15440	15000	19240	10360	14800	15201.15	7.17	10756	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7944	5.20	1.48	12	0.58	2909.00	10199.00	25700	20230704	-41.09	13700	20240419	10.51	19160	-20.98	20240102	13700	10.51	20240419	25700	-41.09	20230704	13700	10.51	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
62	20240522	120234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15080	280	2	1.89	4278758740	281348	251.65	15150	15440	15000	19240	10360	14800	15208.07	7.17	-545	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7912	5.18	1.48	12	0.54	2909.00	10199.00	25700	20230704	-41.32	13700	20240419	10.07	19160	-21.29	20240102	13700	10.07	20240419	25700	-41.32	20230704	13700	10.07	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
63	20240522	110235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	250	2	1.69	4012621540	263649	235.82	15150	15440	15040	19240	10360	14800	15219.56	7.17	-3298	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7897	5.17	1.48	12	0.50	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
64	20240522	100234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15120	320	2	2.16	3622679240	237801	212.70	15150	15440	15040	19240	10360	14800	15234.08	7.17	-2290	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	7933	5.20	1.48	12	0.45	2909.00	10199.00	25700	20230704	-41.17	13700	20240419	10.36	19160	-21.09	20240102	13700	10.36	20240419	25700	-41.17	20230704	13700	10.36	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
65	20240522	090234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15400	600	2	4.05	1177753610	77349	69.18	15150	15430	15040	19240	10360	14800	15226.49	7.17	30096	15046	14922	14846	14722	14646	14885	14685	262	4440	500	11240	10	1	52470133	8080	5.29	1.51	12	0.15	2909.00	10199.00	25700	20230704	-40.08	13700	20240419	12.41	19160	-19.62	20240102	13700	12.41	20240419	25700	-40.08	20230704	13700	12.41	20240419	2.35	N	009900	500	262 억	3763183	N	N	1356	N	N
66	20240521	160232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14800	-170	5	-1.14	1641766730	110742	79.82	14880	14970	14770	19460	10480	14970	14825.18	7.19	-25097	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7766	5.09	1.45	12	0.21	2909.00	10199.00	25700	20230704	-42.41	13700	20240419	8.03	19160	-22.76	20240102	13700	8.03	20240419	25700	-42.41	20230704	13700	8.03	20240419	2.38	N	009900	500	262 억	3772387	N	N	1356	N	N
67	20240521	150233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14800	-170	5	-1.14	1536126100	103601	74.67	14880	14970	14770	19460	10480	14970	14827.33	7.19	-24460	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7766	5.09	1.45	12	0.20	2909.00	10199.00	25700	20230704	-42.41	13700	20240419	8.03	19160	-22.76	20240102	13700	8.03	20240419	25700	-42.41	20230704	13700	8.03	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
68	20240521	140233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14840	-130	5	-0.87	1180630670	79583	57.36	14880	14970	14800	19460	10480	14970	14835.21	7.19	-24970	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7787	5.10	1.46	12	0.15	2909.00	10199.00	25700	20230704	-42.26	13700	20240419	8.32	19160	-22.55	20240102	13700	8.32	20240419	25700	-42.26	20230704	13700	8.32	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
69	20240521	130235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14820	-150	5	-1.00	960524940	64735	46.66	14880	14970	14800	19460	10480	14970	14837.80	7.19	-23815	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7776	5.09	1.45	12	0.12	2909.00	10199.00	25700	20230704	-42.33	13700	20240419	8.18	19160	-22.65	20240102	13700	8.18	20240419	25700	-42.33	20230704	13700	8.18	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
70	20240521	120234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14820	-150	5	-1.00	853810090	57535	41.47	14880	14970	14800	19460	10480	14970	14839.84	7.19	-20381	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7776	5.09	1.45	12	0.11	2909.00	10199.00	25700	20230704	-42.33	13700	20240419	8.18	19160	-22.65	20240102	13700	8.18	20240419	25700	-42.33	20230704	13700	8.18	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
71	20240521	110235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	-140	5	-0.94	627234140	42245	30.45	14880	14970	14800	19460	10480	14970	14847.54	7.19	-15951	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7781	5.10	1.45	12	0.08	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
72	20240521	100235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14840	-130	5	-0.87	356982040	24019	17.31	14880	14970	14830	19460	10480	14970	14862.49	7.19	-8203	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7787	5.10	1.46	12	0.05	2909.00	10199.00	25700	20230704	-42.26	13700	20240419	8.32	19160	-22.55	20240102	13700	8.32	20240419	25700	-42.26	20230704	13700	8.32	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
73	20240521	090232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14890	-80	5	-0.53	36494530	2451	1.77	14880	14970	14880	19460	10480	14970	14889.65	7.19	-746	15223	15096	14963	14836	14703	15160	14900	262	4490	500	11370	10	1	52470133	7813	5.12	1.46	12	0.00	2909.00	10199.00	25700	20230704	-42.06	13700	20240419	8.69	19160	-22.29	20240102	13700	8.69	20240419	25700	-42.06	20230704	13700	8.69	20240419	2.38	N	009900	500	262 억	3772387	N	N	1724	N	N
74	20240517	160235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14820	-150	5	-1.00	1664066800	111812	93.30	14970	15060	14800	19460	10480	14970	14882.49	7.17	-17635	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7776	5.09	1.45	12	0.21	2909.00	10199.00	25700	20230704	-42.33	13700	20240419	8.18	19160	-22.65	20240102	13700	8.18	20240419	25700	-42.33	20230704	13700	8.18	20240419	2.37	N	009900	500	262 억	3762272	N	N	319	N	N
75	20240517	150236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	-140	5	-0.94	1529140610	102706	85.70	14970	15060	14800	19460	10480	14970	14888.28	7.17	-16704	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7781	5.10	1.45	12	0.20	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
76	20240517	140232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14810	-160	5	-1.07	1282891120	86079	71.83	14970	15060	14800	19460	10480	14970	14903.42	7.17	-12638	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7771	5.09	1.45	12	0.16	2909.00	10199.00	25700	20230704	-42.37	13700	20240419	8.10	19160	-22.70	20240102	13700	8.10	20240419	25700	-42.37	20230704	13700	8.10	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
77	20240517	130231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	-140	5	-0.94	1174306110	78750	65.71	14970	15060	14800	19460	10480	14970	14911.60	7.17	-10248	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7781	5.10	1.45	12	0.15	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
78	20240517	120231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14830	-140	5	-0.94	951604130	63718	53.17	14970	15060	14820	19460	10480	14970	14934.45	7.17	-8907	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7781	5.10	1.45	12	0.12	2909.00	10199.00	25700	20230704	-42.30	13700	20240419	8.25	19160	-22.60	20240102	13700	8.25	20240419	25700	-42.30	20230704	13700	8.25	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
79	20240517	110231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14910	-60	5	-0.40	607707310	40586	33.87	14970	15060	14910	19460	10480	14970	14973.35	7.17	-4018	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7823	5.13	1.46	12	0.08	2909.00	10199.00	25700	20230704	-41.98	13700	20240419	8.83	19160	-22.18	20240102	13700	8.83	20240419	25700	-41.98	20230704	13700	8.83	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
80	20240517	100230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	30	2	0.20	335759410	22389	18.68	14970	15060	14950	19460	10480	14970	14996.99	7.17	1661	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7871	5.16	1.47	12	0.04	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
81	20240517	090231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15020	50	2	0.33	41419540	2763	2.31	14970	15020	14970	19460	10480	14970	14993.32	7.17	-644	15296	15132	15036	14872	14776	15085	14825	262	4490	500	11370	10	1	52470133	7881	5.16	1.47	12	0.01	2909.00	10199.00	25700	20230704	-41.56	13700	20240419	9.64	19160	-21.61	20240102	13700	9.64	20240419	25700	-41.56	20230704	13700	9.64	20240419	2.37	N	009900	500	262 억	3762272	N	N	9	N	N
82	20240516	160232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14970	-40	5	-0.27	1776026920	118301	135.99	15090	15200	14940	19510	10510	15010	15012.81	7.24	-24937	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7855	5.15	1.47	12	0.23	2909.00	10199.00	25700	20230704	-41.75	13700	20240419	9.27	19160	-21.87	20240102	13700	9.27	20240419	25700	-41.75	20230704	13700	9.27	20240419	2.40	N	009900	500	262 억	3797604	N	N	9	N	N
83	20240516	150230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-10	5	-0.07	1635468000	108923	125.21	15090	15200	14940	19510	10510	15010	15014.91	7.24	-22038	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7871	5.16	1.47	12	0.21	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
84	20240516	140231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-10	5	-0.07	1444747460	96197	110.58	15090	15200	14940	19510	10510	15010	15018.65	7.24	-21829	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7871	5.16	1.47	12	0.18	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
85	20240516	130232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15010	0	3	0.00	1245222260	82889	95.28	15090	15200	14940	19510	10510	15010	15022.79	7.24	-21123	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7876	5.16	1.47	12	0.16	2909.00	10199.00	25700	20230704	-41.60	13700	20240419	9.56	19160	-21.66	20240102	13700	9.56	20240419	25700	-41.60	20230704	13700	9.56	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
86	20240516	120230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14950	-60	5	-0.40	1108460460	73758	84.79	15090	15200	14940	19510	10510	15010	15028.38	7.24	-19304	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7844	5.14	1.47	12	0.14	2909.00	10199.00	25700	20230704	-41.83	13700	20240419	9.12	19160	-21.97	20240102	13700	9.12	20240419	25700	-41.83	20230704	13700	9.12	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
87	20240516	110229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14970	-40	5	-0.27	862175590	57291	65.86	15090	15200	14970	19510	10510	15010	15049.15	7.24	-10161	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7855	5.15	1.47	12	0.11	2909.00	10199.00	25700	20230704	-41.75	13700	20240419	9.27	19160	-21.87	20240102	13700	9.27	20240419	25700	-41.75	20230704	13700	9.27	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
88	20240516	100230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15060	50	2	0.33	518728290	34410	39.55	15090	15200	15020	19510	10510	15010	15075.18	7.24	3533	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7902	5.18	1.48	12	0.07	2909.00	10199.00	25700	20230704	-41.40	13700	20240419	9.93	19160	-21.40	20240102	13700	9.93	20240419	25700	-41.40	20230704	13700	9.93	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
89	20240516	090229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15110	100	2	0.67	72093520	4770	5.48	15090	15200	15090	19510	10510	15010	15116.97	7.24	2827	15323	15166	15053	14896	14783	15110	14840	262	4500	500	11400	10	1	52470133	7928	5.19	1.48	12	0.01	2909.00	10199.00	25700	20230704	-41.21	13700	20240419	10.29	19160	-21.14	20240102	13700	10.29	20240419	25700	-41.21	20230704	13700	10.29	20240419	2.40	N	009900	500	262 억	3797604	N	N	99	N	N
90	20240514	160233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15010	-40	5	-0.27	1295682890	86179	62.50	15050	15210	14940	19560	10540	15050	15034.93	7.25	-5109	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7876	5.16	1.47	12	0.16	2909.00	10199.00	25700	20230704	-41.60	13700	20240419	9.56	19160	-21.66	20240102	13700	9.56	20240419	25700	-41.60	20230704	13700	9.56	20240419	2.40	N	009900	500	262 억	3804292	N	N	99	N	N
91	20240514	150233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14990	-60	5	-0.40	1202566490	79968	57.99	15050	15210	14940	19560	10540	15050	15038.10	7.25	-3906	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7865	5.15	1.47	12	0.15	2909.00	10199.00	25700	20230704	-41.67	13700	20240419	9.42	19160	-21.76	20240102	13700	9.42	20240419	25700	-41.67	20230704	13700	9.42	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
92	20240514	140232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14970	-80	5	-0.53	1093271420	72672	52.70	15050	15210	14940	19560	10540	15050	15043.92	7.25	-2371	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7855	5.15	1.47	12	0.14	2909.00	10199.00	25700	20230704	-41.75	13700	20240419	9.27	19160	-21.87	20240102	13700	9.27	20240419	25700	-41.75	20230704	13700	9.27	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
93	20240514	130232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-50	5	-0.33	911315470	60515	43.89	15050	15210	15000	19560	10540	15050	15059.33	7.25	-1197	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7871	5.16	1.47	12	0.12	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
94	20240514	120232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	0	3	0.00	679968780	45107	32.71	15050	15210	15000	19560	10540	15050	15074.57	7.25	1297	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7897	5.17	1.48	12	0.09	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
95	20240514	110231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15040	-10	5	-0.07	579822060	38454	27.89	15050	15210	15000	19560	10540	15050	15078.33	7.25	4490	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7892	5.17	1.47	12	0.07	2909.00	10199.00	25700	20230704	-41.48	13700	20240419	9.78	19160	-21.50	20240102	13700	9.78	20240419	25700	-41.48	20230704	13700	9.78	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
96	20240514	100231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	0	3	0.00	418409860	27726	20.11	15050	15210	15000	19560	10540	15050	15090.89	7.25	7039	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7897	5.17	1.48	12	0.05	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
97	20240514	090231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-50	5	-0.33	57128440	3798	2.75	15050	15100	15000	19560	10540	15050	15041.71	7.25	636	15276	15162	15036	14922	14796	15100	14860	262	4510	500	11430	10	1	52470133	7871	5.16	1.47	12	0.01	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.40	N	009900	500	262 억	3804292	N	N	364	N	N
98	20240513	160232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	-50	5	-0.33	2058390830	137215	151.57	15140	15150	14910	19630	10570	15100	15001.14	7.26	9088	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7897	5.17	1.48	12	0.26	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.42	N	009900	500	262 억	3806812	N	N	364	N	N
99	20240513	150232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15060	-40	5	-0.26	1778541630	118632	131.04	15140	15150	14910	19630	10570	15100	14992.01	7.26	8061	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7902	5.18	1.48	12	0.23	2909.00	10199.00	25700	20230704	-41.40	13700	20240419	9.93	19160	-21.40	20240102	13700	9.93	20240419	25700	-41.40	20230704	13700	9.93	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
100	20240513	140231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14980	-120	5	-0.79	1520777250	101448	112.06	15140	15150	14910	19630	10570	15100	14990.61	7.26	6918	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7860	5.15	1.47	12	0.19	2909.00	10199.00	25700	20230704	-41.71	13700	20240419	9.34	19160	-21.82	20240102	13700	9.34	20240419	25700	-41.71	20230704	13700	9.34	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
101	20240513	130232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15070	-30	5	-0.20	1370212330	91407	100.97	15140	15150	14910	19630	10570	15100	14990.13	7.26	2862	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7907	5.18	1.48	12	0.17	2909.00	10199.00	25700	20230704	-41.36	13700	20240419	10.00	19160	-21.35	20240102	13700	10.00	20240419	25700	-41.36	20230704	13700	10.00	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
102	20240513	120232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15120	20	2	0.13	1125525830	75135	82.99	15140	15150	14910	19630	10570	15100	14979.91	7.26	-630	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7933	5.20	1.48	12	0.14	2909.00	10199.00	25700	20230704	-41.17	13700	20240419	10.36	19160	-21.09	20240102	13700	10.36	20240419	25700	-41.17	20230704	13700	10.36	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
103	20240513	110232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14940	-160	5	-1.06	808510400	54032	59.68	15140	15150	14910	19630	10570	15100	14963.33	7.26	-13758	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7839	5.14	1.46	12	0.10	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
104	20240513	100233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14950	-150	5	-0.99	439549950	29326	32.39	15140	15150	14920	19630	10570	15100	14988.07	7.26	-4215	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7844	5.14	1.47	12	0.06	2909.00	10199.00	25700	20230704	-41.83	13700	20240419	9.12	19160	-21.97	20240102	13700	9.12	20240419	25700	-41.83	20230704	13700	9.12	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
105	20240513	090232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14990	-110	5	-0.73	55619880	3690	4.08	15140	15150	14990	19630	10570	15100	15072.49	7.26	-2408	15246	15172	15046	14972	14846	15210	15010	262	4530	500	11470	10	1	52470133	7865	5.15	1.47	12	0.01	2909.00	10199.00	25700	20230704	-41.67	13700	20240419	9.42	19160	-21.76	20240102	13700	9.42	20240419	25700	-41.67	20230704	13700	9.42	20240419	2.42	N	009900	500	262 억	3806812	N	N	87	N	N
106	20240510	160226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15100	170	2	1.14	1344544490	89531	75.88	15060	15120	14920	19400	10460	14930	15017.60	7.01	4923	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7923	5.19	1.48	12	0.17	2909.00	10199.00	25700	20230704	-41.25	13700	20240419	10.22	19160	-21.19	20240102	13700	10.22	20240419	25700	-41.25	20230704	13700	10.22	20240419	2.43	N	009900	500	262 억	3677297	N	N	87	N	N
107	20240510	150228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15060	130	2	0.87	1080811240	72056	61.07	15060	15070	14920	19400	10460	14930	14999.60	7.01	6860	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7902	5.18	1.48	12	0.14	2909.00	10199.00	25700	20230704	-41.40	13700	20240419	9.93	19160	-21.40	20240102	13700	9.93	20240419	25700	-41.40	20230704	13700	9.93	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
108	20240510	140228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15010	80	2	0.54	826390520	55129	46.73	15060	15070	14920	19400	10460	14930	14990.13	7.01	950	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7876	5.16	1.47	12	0.11	2909.00	10199.00	25700	20230704	-41.60	13700	20240419	9.56	19160	-21.66	20240102	13700	9.56	20240419	25700	-41.60	20230704	13700	9.56	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
109	20240510	130226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	70	2	0.47	702025070	46842	39.70	15060	15070	14920	19400	10460	14930	14987.09	7.01	124	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7871	5.16	1.47	12	0.09	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
110	20240510	120227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14940	10	2	0.07	611144060	40773	34.56	15060	15070	14920	19400	10460	14930	14988.94	7.01	144	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7839	5.14	1.46	12	0.08	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
111	20240510	110225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14940	10	2	0.07	516133300	34416	29.17	15060	15070	14920	19400	10460	14930	14996.90	7.01	550	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7839	5.14	1.46	12	0.07	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
112	20240510	100227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15010	80	2	0.54	297929000	19832	16.81	15060	15070	14990	19400	10460	14930	15022.65	7.01	1494	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7876	5.16	1.47	12	0.04	2909.00	10199.00	25700	20230704	-41.60	13700	20240419	9.56	19160	-21.66	20240102	13700	9.56	20240419	25700	-41.60	20230704	13700	9.56	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
113	20240510	090228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15030	100	2	0.67	34891550	2319	1.97	15060	15070	15010	19400	10460	14930	15046.05	7.01	1357	15276	15102	15016	14842	14756	15060	14800	262	4470	500	11340	10	1	52470133	7886	5.17	1.47	12	0.00	2909.00	10199.00	25700	20230704	-41.52	13700	20240419	9.71	19160	-21.56	20240102	13700	9.71	20240419	25700	-41.52	20230704	13700	9.71	20240419	2.43	N	009900	500	262 억	3677297	N	N	23	N	N
114	20240509	160230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14930	-220	5	-1.45	1769673180	117836	81.33	15150	15190	14930	19690	10610	15150	15018.08	7.08	-29567	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7834	5.13	1.46	12	0.22	2909.00	10199.00	25700	20230704	-41.91	13700	20240419	8.98	19160	-22.08	20240102	13700	8.98	20240419	25700	-41.91	20230704	13700	8.98	20240419	2.42	N	009900	500	262 억	3713791	N	N	23	N	N
115	20240509	150231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14960	-190	5	-1.25	1441286560	95860	66.16	15150	15190	14930	19690	10610	15150	15035.30	7.08	-22886	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7850	5.14	1.47	12	0.18	2909.00	10199.00	25700	20230704	-41.79	13700	20240419	9.20	19160	-21.92	20240102	13700	9.20	20240419	25700	-41.79	20230704	13700	9.20	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
116	20240509	140228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14940	-210	5	-1.39	1271767090	84527	58.34	15150	15190	14930	19690	10610	15150	15045.67	7.08	-20373	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7839	5.14	1.46	12	0.16	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
117	20240509	130227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15040	-110	5	-0.73	855769110	56796	39.20	15150	15190	15020	19690	10610	15150	15067.39	7.08	-1825	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7892	5.17	1.47	12	0.11	2909.00	10199.00	25700	20230704	-41.48	13700	20240419	9.78	19160	-21.50	20240102	13700	9.78	20240419	25700	-41.48	20230704	13700	9.78	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
118	20240509	120228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15040	-110	5	-0.73	701823470	46559	32.13	15150	15190	15030	19690	10610	15150	15073.82	7.08	-81	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7892	5.17	1.47	12	0.09	2909.00	10199.00	25700	20230704	-41.48	13700	20240419	9.78	19160	-21.50	20240102	13700	9.78	20240419	25700	-41.48	20230704	13700	9.78	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
119	20240509	110224	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15080	-70	5	-0.46	483750670	32076	22.14	15150	15190	15030	19690	10610	15150	15081.35	7.08	4859	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7912	5.18	1.48	12	0.06	2909.00	10199.00	25700	20230704	-41.32	13700	20240419	10.07	19160	-21.29	20240102	13700	10.07	20240419	25700	-41.32	20230704	13700	10.07	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
120	20240509	100224	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15080	-70	5	-0.46	338459020	22440	15.49	15150	15190	15030	19690	10610	15150	15082.78	7.08	4072	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7912	5.18	1.48	12	0.04	2909.00	10199.00	25700	20230704	-41.32	13700	20240419	10.07	19160	-21.29	20240102	13700	10.07	20240419	25700	-41.32	20230704	13700	10.07	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
121	20240509	090225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15030	-120	5	-0.79	48271360	3201	2.21	15150	15190	15030	19690	10610	15150	15079.65	7.08	-857	15363	15256	15093	14986	14823	15310	15040	262	4540	500	11510	10	1	52470133	7886	5.17	1.47	12	0.01	2909.00	10199.00	25700	20230704	-41.52	13700	20240419	9.71	19160	-21.56	20240102	13700	9.71	20240419	25700	-41.52	20230704	13700	9.71	20240419	2.42	N	009900	500	262 억	3713791	N	N	26	N	N
122	20240508	160224	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15150	140	2	0.93	2168993450	143771	110.81	15010	15200	14930	19510	10510	15010	15086.46	7.05	15885	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7949	5.21	1.49	12	0.27	2909.00	10199.00	25700	20230704	-41.05	13700	20240419	10.58	19160	-20.93	20240102	13700	10.58	20240419	25700	-41.05	20230704	13700	10.58	20240419	2.44	N	009900	500	262 억	3701257	N	N	26	N	N
123	20240508	150226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15170	160	2	1.07	2014579480	133580	102.95	15010	15200	14930	19510	10510	15010	15081.46	7.05	17790	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7960	5.21	1.49	12	0.25	2909.00	10199.00	25700	20230704	-40.97	13700	20240419	10.73	19160	-20.82	20240102	13700	10.73	20240419	25700	-40.97	20230704	13700	10.73	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
124	20240508	140223	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15160	150	2	1.00	1714399710	113771	87.68	15010	15200	14930	19510	10510	15010	15068.88	7.05	19820	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7954	5.21	1.49	12	0.22	2909.00	10199.00	25700	20230704	-41.01	13700	20240419	10.66	19160	-20.88	20240102	13700	10.66	20240419	25700	-41.01	20230704	13700	10.66	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
125	20240508	130222	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15050	40	2	0.27	1182341200	78606	60.58	15010	15150	14930	19510	10510	15010	15041.37	7.05	8160	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7897	5.17	1.48	12	0.15	2909.00	10199.00	25700	20230704	-41.44	13700	20240419	9.85	19160	-21.45	20240102	13700	9.85	20240419	25700	-41.44	20230704	13700	9.85	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
126	20240508	120223	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15070	60	2	0.40	1089656260	72446	55.84	15010	15150	14930	19510	10510	15010	15040.96	7.05	8282	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7907	5.18	1.48	12	0.14	2909.00	10199.00	25700	20230704	-41.36	13700	20240419	10.00	19160	-21.35	20240102	13700	10.00	20240419	25700	-41.36	20230704	13700	10.00	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
127	20240508	110242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15040	30	2	0.20	728142250	48497	37.38	15010	15080	14930	19510	10510	15010	15014.17	7.05	1554	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7892	5.17	1.47	12	0.09	2909.00	10199.00	25700	20230704	-41.48	13700	20240419	9.78	19160	-21.50	20240102	13700	9.78	20240419	25700	-41.48	20230704	13700	9.78	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
128	20240508	100227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15000	-10	5	-0.07	462894280	30823	23.76	15010	15080	14930	19510	10510	15010	15017.83	7.05	-2400	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7871	5.16	1.47	12	0.06	2909.00	10199.00	25700	20230704	-41.63	13700	20240419	9.49	19160	-21.71	20240102	13700	9.49	20240419	25700	-41.63	20230704	13700	9.49	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
129	20240508	090224	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	14950	-60	5	-0.40	89495500	5968	4.60	15010	15010	14950	19510	10510	15010	14995.81	7.05	-2252	15210	15110	15030	14930	14850	15070	14890	262	4500	500	11400	10	1	52470133	7844	5.14	1.47	12	0.01	2909.00	10199.00	25700	20230704	-41.83	13700	20240419	9.12	19160	-21.97	20240102	13700	9.12	20240419	25700	-41.83	20230704	13700	9.12	20240419	2.44	N	009900	500	262 억	3701257	N	N	510	N	N
130	20240503	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14940	210	2	1.43	1814085840	121727	115.17	14820	14980	14820	19140	10320	14730	14902.82	7.05	25360	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7839	5.14	1.46	12	0.23	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.37	N	009900	500	262 억	3700563	N	N	741	N	N
131	20240503	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14890	160	2	1.09	1579384840	106000	100.29	14820	14980	14820	19140	10320	14730	14899.86	7.05	23219	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7813	5.12	1.46	12	0.20	2909.00	10199.00	25700	20230704	-42.06	13700	20240419	8.69	19160	-22.29	20240102	13700	8.69	20240419	25700	-42.06	20230704	13700	8.69	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
132	20240503	140229	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14920	190	2	1.29	1429492360	95944	90.78	14820	14980	14820	19140	10320	14730	14899.24	7.05	20991	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7829	5.13	1.46	12	0.18	2909.00	10199.00	25700	20230704	-41.95	13700	20240419	8.91	19160	-22.13	20240102	13700	8.91	20240419	25700	-41.95	20230704	13700	8.91	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
133	20240503	130229	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14940	210	2	1.43	1230661140	82594	78.14	14820	14980	14820	19140	10320	14730	14900.13	7.05	19406	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7839	5.14	1.46	12	0.16	2909.00	10199.00	25700	20230704	-41.87	13700	20240419	9.05	19160	-22.03	20240102	13700	9.05	20240419	25700	-41.87	20230704	13700	9.05	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
134	20240503	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14890	160	2	1.09	1019091980	68412	64.73	14820	14980	14820	19140	10320	14730	14896.39	7.05	18274	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7813	5.12	1.46	12	0.13	2909.00	10199.00	25700	20230704	-42.06	13700	20240419	8.69	19160	-22.29	20240102	13700	8.69	20240419	25700	-42.06	20230704	13700	8.69	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
135	20240503	110227	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14860	130	2	0.88	890479860	59752	56.53	14820	14980	14820	19140	10320	14730	14902.93	7.05	17776	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7797	5.11	1.46	12	0.11	2909.00	10199.00	25700	20230704	-42.18	13700	20240419	8.47	19160	-22.44	20240102	13700	8.47	20240419	25700	-42.18	20230704	13700	8.47	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
136	20240503	100227	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14930	200	2	1.36	628638370	42180	39.91	14820	14980	14820	19140	10320	14730	14903.71	7.05	17806	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7834	5.13	1.46	12	0.08	2909.00	10199.00	25700	20230704	-41.91	13700	20240419	8.98	19160	-22.08	20240102	13700	8.98	20240419	25700	-41.91	20230704	13700	8.98	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
137	20240503	090226	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14870	140	2	0.95	61158510	4109	3.89	14820	14940	14820	19140	10320	14730	14884.04	7.05	1954	15023	14876	14733	14586	14443	14950	14660	262	4410	500	11190	10	1	52470133	7802	5.11	1.46	12	0.01	2909.00	10199.00	25700	20230704	-42.14	13700	20240419	8.54	19160	-22.39	20240102	13700	8.54	20240419	25700	-42.14	20230704	13700	8.54	20240419	2.37	N	009900	500	262 억	3700563	N	N	473	N	N
138	20240502	160226	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14730	-30	5	-0.20	1544346950	104739	22.22	14590	14880	14590	19180	10340	14760	14744.75	7.02	9288	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7729	5.06	1.44	12	0.20	2909.00	10199.00	25700	20230704	-42.68	13700	20240419	7.52	19160	-23.12	20240102	13700	7.52	20240419	25700	-42.68	20230704	13700	7.52	20240419	2.37	N	009900	500	262 억	3682947	N	N	473	N	N
139	20240502	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14750	-10	5	-0.07	1342709500	91071	19.32	14590	14880	14590	19180	10340	14760	14743.55	7.02	8092	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7739	5.07	1.45	12	0.17	2909.00	10199.00	25700	20230704	-42.61	13700	20240419	7.66	19160	-23.02	20240102	13700	7.66	20240419	25700	-42.61	20230704	13700	7.66	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
140	20240502	140226	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14760	0	3	0.00	1212384530	82241	17.45	14590	14880	14590	19180	10340	14760	14741.85	7.02	7631	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7745	5.07	1.45	12	0.16	2909.00	10199.00	25700	20230704	-42.57	13700	20240419	7.74	19160	-22.96	20240102	13700	7.74	20240419	25700	-42.57	20230704	13700	7.74	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
141	20240502	130225	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14800	40	2	0.27	1085972340	73688	15.64	14590	14880	14590	19180	10340	14760	14737.44	7.02	7752	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7766	5.09	1.45	12	0.14	2909.00	10199.00	25700	20230704	-42.41	13700	20240419	8.03	19160	-22.76	20240102	13700	8.03	20240419	25700	-42.41	20230704	13700	8.03	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
142	20240502	120225	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14780	20	2	0.14	1003748110	68133	14.46	14590	14880	14590	19180	10340	14760	14732.19	7.02	10064	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7755	5.08	1.45	12	0.13	2909.00	10199.00	25700	20230704	-42.49	13700	20240419	7.88	19160	-22.86	20240102	13700	7.88	20240419	25700	-42.49	20230704	13700	7.88	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
143	20240502	110225	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14780	20	2	0.14	944954830	64155	13.61	14590	14880	14590	19180	10340	14760	14729.25	7.02	10377	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7755	5.08	1.45	12	0.12	2909.00	10199.00	25700	20230704	-42.49	13700	20240419	7.88	19160	-22.86	20240102	13700	7.88	20240419	25700	-42.49	20230704	13700	7.88	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
144	20240502	100225	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14850	90	2	0.61	679874710	46241	9.81	14590	14850	14590	19180	10340	14760	14702.85	7.02	10240	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7792	5.10	1.46	12	0.09	2909.00	10199.00	25700	20230704	-42.22	13700	20240419	8.39	19160	-22.49	20240102	13700	8.39	20240419	25700	-42.22	20230704	13700	8.39	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N
145	20240502	090225	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	14700	-60	5	-0.41	137178430	9376	1.99	14590	14700	14590	19180	10340	14760	14630.78	7.02	4418	15826	15292	15026	14492	14226	15160	14360	262	4420	500	11210	10	1	52470133	7713	5.05	1.44	12	0.02	2909.00	10199.00	25700	20230704	-42.80	13700	20240419	7.30	19160	-23.28	20240102	13700	7.30	20240419	25700	-42.80	20230704	13700	7.30	20240419	2.37	N	009900	500	262 억	3682947	N	N	4020	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History