KissMeData/011210/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 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	20240430	160302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	-500	5	-0.85	7693392400	131906	104.50	58500	59000	57600	76100	41100	58600	58325.20	16.06	781	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15800	17.28	0.45	12	0.49	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	8309	N	N
3	20240430	150301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	-200	5	-0.34	6583878700	112838	89.40	58500	59000	57600	76100	41100	58600	58348.06	16.06	-245	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15882	17.37	0.46	12	0.41	3363.00	128326.00	70500	20230706	-17.16	51500	20231103	13.40	67000	-12.84	20240205	54500	7.16	20240122	70500	-17.16	20230706	51500	13.40	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
4	20240430	140302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-700	5	-1.19	4675852000	79959	63.35	58500	59000	57700	76100	41100	58600	58478.12	16.06	-6084	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15746	17.22	0.45	12	0.29	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
5	20240430	130301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	-300	5	-0.51	3937573500	67241	53.27	58500	59000	58100	76100	41100	58600	58559.12	16.06	-2100	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15855	17.34	0.45	12	0.25	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
6	20240430	120302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	-300	5	-0.51	3607419000	61583	48.79	58500	59000	58100	76100	41100	58600	58578.16	16.06	-1587	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15855	17.34	0.45	12	0.23	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
7	20240430	110300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	0	3	0.00	2461957000	41959	33.24	58500	59000	58400	76100	41100	58600	58675.30	16.06	-2052	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15936	17.42	0.46	12	0.15	3363.00	128326.00	70500	20230706	-16.88	51500	20231103	13.79	67000	-12.54	20240205	54500	7.52	20240122	70500	-16.88	20230706	51500	13.79	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
8	20240430	100259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	0	3	0.00	1704494200	29038	23.01	58500	59000	58400	76100	41100	58600	58698.75	16.06	-2946	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	15936	17.42	0.46	12	0.11	3363.00	128326.00	70500	20230706	-16.88	51500	20231103	13.79	67000	-12.54	20240205	54500	7.52	20240122	70500	-16.88	20230706	51500	13.79	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
9	20240430	090307	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	300	2	0.51	186651700	3183	2.52	58500	58900	58400	76100	41100	58600	58640.18	16.06	714	60133	59366	58133	57366	56133	59750	57750	1360	17500	5000	44530	100	1	27195083	16018	17.51	0.46	12	0.01	3363.00	128326.00	70500	20230706	-16.45	51500	20231103	14.37	67000	-12.09	20240205	54500	8.07	20240122	70500	-16.45	20230706	51500	14.37	20231103	0.97	N	011210	5000	1359 억	4367002	N	N	1723	N	N
10	20240429	160259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	1400	2	2.45	7332375700	126028	156.81	57200	58900	56900	74300	40100	57200	58179.98	16.00	15621	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15936	17.42	0.46	12	0.46	3363.00	128326.00	70500	20230706	-16.88	51500	20231103	13.79	67000	-12.54	20240205	54500	7.52	20240122	70500	-16.88	20230706	51500	13.79	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	1723	N	N
11	20240429	150300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	1300	2	2.27	6714623500	115476	143.68	57200	58900	56900	74300	40100	57200	58147.35	16.00	13751	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15909	17.40	0.46	12	0.42	3363.00	128326.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
12	20240429	140259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	1300	2	2.27	6108757800	105101	130.77	57200	58900	56900	74300	40100	57200	58122.74	16.00	11732	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15909	17.40	0.46	12	0.39	3363.00	128326.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
13	20240429	130301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	1300	2	2.27	5680643600	97781	121.66	57200	58900	56900	74300	40100	57200	58095.58	16.00	10467	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15909	17.40	0.46	12	0.36	3363.00	128326.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
14	20240429	120300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	1200	2	2.10	5278039700	90898	113.10	57200	58900	56900	74300	40100	57200	58065.52	16.00	9979	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15882	17.37	0.46	12	0.33	3363.00	128326.00	70500	20230706	-17.16	51500	20231103	13.40	67000	-12.84	20240205	54500	7.16	20240122	70500	-17.16	20230706	51500	13.40	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
15	20240429	110252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	1300	2	2.27	4494391800	77486	96.41	57200	58900	56900	74300	40100	57200	58002.63	16.00	9117	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15909	17.40	0.46	12	0.28	3363.00	128326.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
16	20240429	100300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	1000	2	1.75	2100783500	36521	45.44	57200	58300	56900	74300	40100	57200	57522.62	16.00	4607	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15828	17.31	0.45	12	0.13	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
17	20240429	090301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	500	2	0.87	684898900	11938	14.85	57200	57800	56900	74300	40100	57200	57371.33	16.00	6380	59133	58166	57533	56566	55933	57850	56250	1360	17100	5000	43470	100	1	27195083	15692	17.16	0.45	12	0.04	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.99	N	011210	5000	1359 억	4352116	N	N	21	N	N
18	20240426	160259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-900	5	-1.55	4604190200	80179	74.16	58200	58500	56900	75500	40700	58100	57423.88	16.04	-10758	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15556	17.01	0.45	12	0.29	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	21	N	N
19	20240426	150300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-800	5	-1.38	4104191800	71437	66.07	58200	58500	56900	75500	40700	58100	57451.65	16.04	-10359	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15583	17.04	0.45	12	0.26	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
20	20240426	140259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-600	5	-1.03	3042877500	52968	48.99	58200	58500	56900	75500	40700	58100	57447.12	16.04	-16157	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15637	17.10	0.45	12	0.19	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
21	20240426	130258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-700	5	-1.20	2744160700	47765	44.18	58200	58500	56900	75500	40700	58100	57450.91	16.04	-15696	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15610	17.07	0.45	12	0.18	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
22	20240426	120258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-700	5	-1.20	2144497300	37324	34.52	58200	58500	56900	75500	40700	58100	57455.77	16.04	-17526	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15610	17.07	0.45	12	0.14	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
23	20240426	110259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-800	5	-1.38	1822709800	31715	29.33	58200	58500	56900	75500	40700	58100	57470.98	16.04	-15557	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15583	17.04	0.45	12	0.12	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
24	20240426	100258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-800	5	-1.38	1133575400	19658	18.18	58200	58500	57200	75500	40700	58100	57664.22	16.04	-8177	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15583	17.04	0.45	12	0.07	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
25	20240426	090300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-200	5	-0.34	149018100	2561	2.37	58200	58500	57900	75500	40700	58100	58188.43	16.04	-1227	59566	58832	57866	57132	56166	59200	57500	1360	17400	5000	44150	100	1	27195083	15746	17.22	0.45	12	0.01	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.98	N	011210	5000	1359 억	4361320	N	N	146	N	N
26	20240425	160258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	600	2	1.04	6257588400	107781	123.35	57000	58600	56900	74700	40300	57500	58058.61	15.90	34539	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15800	17.28	0.45	12	0.40	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	146	N	N
27	20240425	150258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	1000	2	1.74	5434988500	93687	107.22	57000	58500	56900	74700	40300	57500	58012.46	15.90	33886	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15909	17.40	0.46	12	0.34	3363.00	128326.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
28	20240425	140258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	300	2	0.52	3874285100	66884	76.55	57000	58500	56900	74700	40300	57500	57925.75	15.90	21183	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15719	17.19	0.45	12	0.25	3363.00	128326.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
29	20240425	130259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	500	2	0.87	3447055100	59506	68.10	57000	58500	56900	74700	40300	57500	57928.20	15.90	20414	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15773	17.25	0.45	12	0.22	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
30	20240425	120257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	800	2	1.39	3084542300	53268	60.96	57000	58500	56900	74700	40300	57500	57906.47	15.90	18042	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15855	17.34	0.45	12	0.20	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
31	20240425	110258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	500	2	0.87	1912548500	33154	37.94	57000	58200	56900	74700	40300	57500	57687.08	15.90	7509	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15773	17.25	0.45	12	0.12	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
32	20240425	100258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	100	2	0.17	961165800	16691	19.10	57000	58000	56900	74700	40300	57500	57586.12	15.90	262	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15664	17.13	0.45	12	0.06	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
33	20240425	090258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-200	5	-0.35	99765000	1749	2.00	57000	57400	56900	74700	40300	57500	57028.22	15.90	-802	59166	58332	56866	56032	54566	58750	56450	1360	17200	5000	43700	100	1	27195083	15583	17.04	0.45	12	0.01	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.98	N	011210	5000	1359 억	4322705	N	N	0	N	N
34	20240424	160257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	700	2	1.23	4982139400	87230	164.36	57400	57700	55400	73800	39800	56800	57114.23	15.88	-2594	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15637	17.10	0.45	12	0.32	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
35	20240424	150257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	400	2	0.70	4054096400	71076	133.92	57400	57500	55400	73800	39800	56800	57038.89	15.88	-3654	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15556	17.01	0.45	12	0.26	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
36	20240424	140257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	400	2	0.70	3640466900	63849	120.31	57400	57500	55400	73800	39800	56800	57016.82	15.88	-2737	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15556	17.01	0.45	12	0.23	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
37	20240424	130302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	300	2	0.53	2864539300	50283	94.74	57400	57500	55400	73800	39800	56800	56968.35	15.88	-3799	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15528	16.98	0.44	12	0.18	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
38	20240424	120258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	300	2	0.53	2475800000	43487	81.94	57400	57500	55400	73800	39800	56800	56931.96	15.88	-2138	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15528	16.98	0.44	12	0.16	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
39	20240424	110257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	0	3	0.00	2097155300	36844	69.42	57400	57500	55400	73800	39800	56800	56919.86	15.88	-1679	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15447	16.89	0.44	12	0.14	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
40	20240424	100256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	400	2	0.70	717883400	12561	23.67	57400	57500	56800	73800	39800	56800	57151.77	15.88	-3241	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15556	17.01	0.45	12	0.05	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
41	20240424	090257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	500	2	0.88	63689100	1112	2.10	57400	57500	57000	73800	39800	56800	57274.37	15.88	-38	58000	57400	56900	56300	55800	57150	56050	1360	17000	5000	43160	100	1	27195083	15583	17.04	0.45	12	0.00	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.02	N	011210	5000	1359 억	4317456	N	N	2078	N	N
42	20240423	160248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-500	5	-0.87	3003066500	52770	63.09	57300	57500	56400	74400	40200	57300	56908.60	15.90	-7125	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15447	16.89	0.44	12	0.19	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	2078	N	N
43	20240423	150256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-300	5	-0.52	2703432400	47513	56.81	57300	57500	56400	74400	40200	57300	56898.79	15.90	-7045	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15501	16.95	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
44	20240423	140257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-100	5	-0.17	2234903800	39296	46.98	57300	57500	56400	74400	40200	57300	56873.57	15.90	-8597	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15556	17.01	0.45	12	0.14	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
45	20240423	130255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-300	5	-0.52	1816935400	31967	38.22	57300	57500	56400	74400	40200	57300	56837.85	15.90	-9535	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15501	16.95	0.44	12	0.12	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
46	20240423	120256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-500	5	-0.87	1659204500	29192	34.90	57300	57500	56400	74400	40200	57300	56837.64	15.90	-9773	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15447	16.89	0.44	12	0.11	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
47	20240423	110256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-700	5	-1.22	1395760100	24535	29.33	57300	57500	56400	74400	40200	57300	56888.53	15.90	-10014	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15392	16.83	0.44	12	0.09	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
48	20240423	100257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-500	5	-0.87	757137500	13279	15.88	57300	57500	56700	74400	40200	57300	57017.66	15.90	-3996	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15447	16.89	0.44	12	0.05	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
49	20240423	090256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	100	2	0.17	128060200	2235	2.67	57300	57500	57000	74400	40200	57300	57297.63	15.90	-1171	58633	57966	56833	56166	55033	58300	56500	1360	17100	5000	43540	100	1	27195083	15610	17.07	0.45	12	0.01	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	1.03	N	011210	5000	1359 억	4325047	N	N	47	N	N
50	20240422	160255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	2100	2	3.80	4752419300	83583	76.60	55700	57500	55700	71700	38700	55200	56858.28	15.76	40542	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15583	17.04	0.45	12	0.31	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	47	N	N
51	20240422	150255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	2000	2	3.62	4488807800	78977	72.37	55700	57500	55700	71700	38700	55200	56836.90	15.76	39379	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15556	17.01	0.45	12	0.29	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
52	20240422	140255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	1800	2	3.26	4143955000	72934	66.84	55700	57500	55700	71700	38700	55200	56817.88	15.76	39154	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15501	16.95	0.44	12	0.27	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
53	20240422	130254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	1600	2	2.90	3907291500	68778	63.03	55700	57500	55700	71700	38700	55200	56810.19	15.76	37277	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15447	16.89	0.44	12	0.25	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
54	20240422	120254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	1600	2	2.90	3679163300	64767	59.35	55700	57500	55700	71700	38700	55200	56806.14	15.76	37008	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15447	16.89	0.44	12	0.24	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
55	20240422	110254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	2000	2	3.62	3429625400	60388	55.34	55700	57500	55700	71700	38700	55200	56793.16	15.76	36630	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15556	17.01	0.45	12	0.22	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
56	20240422	100255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	1700	2	3.08	2564675700	45257	41.47	55700	57300	55700	71700	38700	55200	56669.15	15.76	28197	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15474	16.92	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
57	20240422	090255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	900	2	1.63	237726400	4257	3.90	55700	56100	55700	71700	38700	55200	55843.65	15.76	3289	57133	56166	55333	54366	53533	55750	53950	1360	16500	5000	41950	100	1	27195083	15256	16.68	0.44	12	0.02	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	70500	-20.43	20230706	51500	8.93	20231103	1.05	N	011210	5000	1359 억	4285292	N	N	795	N	N
58	20240419	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55200	-1500	5	-2.65	6011588400	108935	140.13	56100	56300	54500	73700	39700	56700	55185.09	15.86	-38653	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15012	16.41	0.43	12	0.40	3363.00	128326.00	70500	20230706	-21.70	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240419	70500	-21.70	20230706	51500	7.18	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	795	N	N
59	20240419	150246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-1200	5	-2.12	5717805200	103627	133.31	56100	56300	54500	73700	39700	56700	55176.79	15.86	-37034	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15093	16.50	0.43	12	0.38	3363.00	128326.00	70500	20230706	-21.28	51500	20231103	7.77	67000	-17.16	20240205	54500	1.83	20240419	70500	-21.28	20230706	51500	7.77	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
60	20240419	140244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55300	-1400	5	-2.47	5247785500	95132	122.38	56100	56300	54500	73700	39700	56700	55163.20	15.86	-34399	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15039	16.44	0.43	12	0.35	3363.00	128326.00	70500	20230706	-21.56	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240419	70500	-21.56	20230706	51500	7.38	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
61	20240419	130246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55300	-1400	5	-2.47	4658194500	84461	108.65	56100	56300	54500	73700	39700	56700	55152.02	15.86	-31741	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15039	16.44	0.43	12	0.31	3363.00	128326.00	70500	20230706	-21.56	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240419	70500	-21.56	20230706	51500	7.38	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
62	20240419	120245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54700	-2000	5	-3.53	4209306800	76297	98.15	56100	56300	54500	73700	39700	56700	55170.02	15.86	-29946	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	14876	16.27	0.43	12	0.28	3363.00	128326.00	70500	20230706	-22.41	51500	20231103	6.21	67000	-18.36	20240205	54500	0.37	20240419	70500	-22.41	20230706	51500	6.21	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
63	20240419	110246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54800	-1900	5	-3.35	3123049000	56409	72.56	56100	56300	54600	73700	39700	56700	55364.37	15.86	-27095	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	14903	16.29	0.43	12	0.21	3363.00	128326.00	70500	20230706	-22.27	51500	20231103	6.41	67000	-18.21	20240205	54500	0.55	20240122	70500	-22.27	20230706	51500	6.41	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
64	20240419	100245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-1100	5	-1.94	1291681400	23190	29.83	56100	56300	55400	73700	39700	56700	55699.93	15.86	-11870	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15120	16.53	0.43	12	0.09	3363.00	128326.00	70500	20230706	-21.13	51500	20231103	7.96	67000	-17.01	20240205	54500	2.02	20240122	70500	-21.13	20230706	51500	7.96	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
65	20240419	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	-400	5	-0.71	144680600	2582	3.32	56100	56300	55900	73700	39700	56700	56034.31	15.86	-1494	57500	57100	56300	55900	55100	57300	56100	1360	17000	5000	43090	100	1	27195083	15311	16.74	0.44	12	0.01	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.05	N	011210	5000	1359 억	4314276	N	N	2010	N	N
66	20240418	160244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	1100	2	1.98	4359136300	77649	79.85	55700	56700	55500	72200	39000	55600	56139.41	15.81	-6082	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15420	16.86	0.44	12	0.29	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	2010	N	N
67	20240418	150244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	700	2	1.26	3719084900	66327	68.21	55700	56600	55500	72200	39000	55600	56073.41	15.81	-7976	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15311	16.74	0.44	12	0.24	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
68	20240418	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	900	2	1.62	2939433500	52490	53.98	55700	56600	55500	72200	39000	55600	56001.43	15.81	-7997	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15365	16.80	0.44	12	0.19	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	70500	-19.86	20230706	51500	9.71	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
69	20240418	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	400	2	0.72	2329046600	41661	42.84	55700	56200	55500	72200	39000	55600	55906.21	15.81	-13616	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15229	16.65	0.44	12	0.15	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	70500	-20.57	20230706	51500	8.74	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
70	20240418	120243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	300	2	0.54	1989205800	35596	36.60	55700	56200	55500	72200	39000	55600	55884.47	15.81	-12594	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15202	16.62	0.44	12	0.13	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
71	20240418	110245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	300	2	0.54	1549282500	27722	28.51	55700	56200	55500	72200	39000	55600	55888.50	15.81	-10076	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15202	16.62	0.44	12	0.10	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
72	20240418	100244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	300	2	0.54	950695900	17035	17.52	55700	56200	55500	72200	39000	55600	55810.90	15.81	-6981	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15202	16.62	0.44	12	0.06	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
73	20240418	090245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	400	2	0.72	66120500	1185	1.22	55700	56100	55700	72200	39000	55600	55838.80	15.81	65	58000	56800	56200	55000	54400	56500	54700	1360	16600	5000	42250	100	1	27195083	15229	16.65	0.44	12	0.00	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	70500	-20.57	20230706	51500	8.74	20231103	1.05	N	011210	5000	1359 억	4298355	N	N	355	N	N
74	20240417	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-1300	5	-2.28	5398290600	96129	126.84	56900	57400	55600	73900	39900	56900	56158.04	15.87	-25531	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15120	16.53	0.43	12	0.35	3363.00	128326.00	70500	20230706	-21.13	51500	20231103	7.96	67000	-17.01	20240205	54500	2.02	20240122	70500	-21.13	20230706	51500	7.96	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	355	N	N
75	20240417	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-1000	5	-1.76	4580123700	81441	107.46	56900	57400	55700	73900	39900	56900	56238.53	15.87	-19166	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15202	16.62	0.44	12	0.30	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
76	20240417	140243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	-800	5	-1.41	3634230300	64541	85.16	56900	57400	55700	73900	39900	56900	56308.84	15.87	-8446	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15256	16.68	0.44	12	0.24	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	70500	-20.43	20230706	51500	8.93	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
77	20240417	130246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-1000	5	-1.76	2883881300	51117	67.45	56900	57400	55900	73900	39900	56900	56417.25	15.87	-9354	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15202	16.62	0.44	12	0.19	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
78	20240417	120244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	-600	5	-1.05	1842868800	32559	42.96	56900	57400	56200	73900	39900	56900	56600.88	15.87	-7950	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15311	16.74	0.44	12	0.12	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
79	20240417	110245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	-400	5	-0.70	1416287500	24988	32.97	56900	57400	56400	73900	39900	56900	56678.69	15.87	-8102	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15365	16.80	0.44	12	0.09	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	70500	-19.86	20230706	51500	9.71	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
80	20240417	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	100	2	0.18	726289100	12791	16.88	56900	57400	56500	73900	39900	56900	56781.24	15.87	-3729	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15501	16.95	0.44	12	0.05	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
81	20240417	090244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	0	3	0.00	73552800	1290	1.70	56900	57400	56900	73900	39900	56900	57017.86	15.87	-134	58433	57666	56933	56166	55433	57300	55800	1360	17000	5000	43240	100	1	27195083	15474	16.92	0.44	12	0.00	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.06	N	011210	5000	1359 억	4316219	N	N	867	N	N
82	20240416	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	4303442300	75625	107.42	57400	57700	56200	75200	40600	57900	56905.04	15.87	-4742	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15474	16.92	0.44	12	0.28	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	867	N	N
83	20240416	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	3955165500	69521	98.75	57400	57700	56200	75200	40600	57900	56891.67	15.87	-3876	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15474	16.92	0.44	12	0.26	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
84	20240416	140243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	3605408400	63375	90.02	57400	57700	56200	75200	40600	57900	56890.07	15.87	-3290	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15474	16.92	0.44	12	0.23	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
85	20240416	130243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	3340933100	58724	83.41	57400	57700	56200	75200	40600	57900	56892.12	15.87	-1592	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15474	16.92	0.44	12	0.22	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
86	20240416	120245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-1200	5	-2.07	2704201200	47551	67.54	57400	57700	56200	75200	40600	57900	56869.49	15.87	-4200	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15420	16.86	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
87	20240416	110244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-900	5	-1.55	1901760100	33348	47.37	57400	57700	56500	75200	40600	57900	57027.71	15.87	828	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15501	16.95	0.44	12	0.12	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
88	20240416	100242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-600	5	-1.04	849946700	14850	21.09	57400	57700	56900	75200	40600	57900	57235.47	15.87	614	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15583	17.04	0.45	12	0.05	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
89	20240416	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-500	5	-0.86	102061900	1779	2.53	57400	57500	57300	75200	40600	57900	57370.38	15.87	636	59300	58600	57600	56900	55900	58950	57250	1360	17300	5000	44000	100	1	27195083	15610	17.07	0.45	12	0.01	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	1.06	N	011210	5000	1359 억	4315460	N	N	212	N	N
90	20240415	160240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-100	5	-0.17	4036709400	70196	73.03	57300	58300	56600	75400	40600	58000	57506.14	15.86	-3211	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15746	17.22	0.45	12	0.26	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	212	N	N
91	20240415	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-100	5	-0.17	3665902600	63787	66.36	57300	58300	56600	75400	40600	58000	57471.00	15.86	-3971	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15746	17.22	0.45	12	0.23	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
92	20240415	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-100	5	-0.17	3265356900	56866	59.16	57300	58300	56600	75400	40600	58000	57421.96	15.86	-2188	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15746	17.22	0.45	12	0.21	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
93	20240415	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-400	5	-0.69	2847640200	49634	51.63	57300	58300	56600	75400	40600	58000	57372.77	15.86	-2350	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15664	17.13	0.45	12	0.18	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
94	20240415	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-300	5	-0.52	2488334800	43396	45.15	57300	58300	56600	75400	40600	58000	57340.19	15.86	-2701	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15692	17.16	0.45	12	0.16	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
95	20240415	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	0	3	0.00	1925596800	33679	35.04	57300	58000	56600	75400	40600	58000	57175.00	15.86	-1304	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15773	17.25	0.45	12	0.12	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
96	20240415	100241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-600	5	-1.03	1343818800	23585	24.54	57300	57400	56600	75400	40600	58000	56977.69	15.86	-2472	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15610	17.07	0.45	12	0.09	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
97	20240415	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-1000	5	-1.72	178570700	3123	3.25	57300	57400	56900	75400	40600	58000	57179.22	15.86	-1451	58933	58466	57833	57366	56733	58550	57450	1360	17400	5000	44080	100	1	27195083	15501	16.95	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.07	N	011210	5000	1359 억	4313939	N	N	0	N	N
98	20240412	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	400	2	0.69	5540945400	95700	78.43	58000	58300	57200	74800	40400	57600	57898.94	15.63	5189	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15773	17.25	0.45	12	0.35	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
99	20240412	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	400	2	0.69	5157389700	89080	73.01	58000	58300	57200	74800	40400	57600	57896.16	15.63	5060	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15773	17.25	0.45	12	0.33	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
100	20240412	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	400	2	0.69	4837084000	83553	68.48	58000	58300	57200	74800	40400	57600	57892.40	15.63	4642	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15773	17.25	0.45	12	0.31	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
101	20240412	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	500	2	0.87	4216725800	72848	59.70	58000	58300	57200	74800	40400	57600	57883.89	15.63	5042	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15800	17.28	0.45	12	0.27	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
102	20240412	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	500	2	0.87	3626973700	62668	51.36	58000	58300	57200	74800	40400	57600	57876.01	15.63	2728	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15800	17.28	0.45	12	0.23	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
103	20240412	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	600	2	1.04	3106517400	53719	44.03	58000	58300	57200	74800	40400	57600	57829.03	15.63	687	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15828	17.31	0.45	12	0.20	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
104	20240412	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	200	2	0.35	2037190500	35283	28.92	58000	58100	57200	74800	40400	57600	57738.59	15.63	-6531	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15719	17.19	0.45	12	0.13	3363.00	128326.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
105	20240412	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	100	2	0.17	287370400	4972	4.07	58000	58000	57400	74800	40400	57600	57797.75	15.63	-3416	59333	58466	57033	56166	54733	58900	56600	1360	17200	5000	43770	100	1	27195083	15692	17.16	0.45	12	0.02	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.09	N	011210	5000	1359 억	4251076	N	N	1967	N	N
106	20240411	160237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	900	2	1.59	6881330100	120575	157.58	56100	57900	55600	73700	39700	56700	57070.11	15.54	15624	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15664	17.13	0.45	12	0.44	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	1967	N	N
107	20240411	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	900	2	1.59	5727956000	100553	131.41	56100	57900	55600	73700	39700	56700	56964.55	15.54	14471	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15664	17.13	0.45	12	0.37	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
108	20240411	140244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	800	2	1.41	4322982300	76182	99.56	56100	57500	55600	73700	39700	56700	56745.46	15.54	4659	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15637	17.10	0.45	12	0.28	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
109	20240411	130236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	600	2	1.06	3433692700	60667	79.29	56100	57400	55600	73700	39700	56700	56599.02	15.54	1720	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15583	17.04	0.45	12	0.22	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
110	20240411	120239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	100	2	0.18	2574226800	45622	59.62	56100	57100	55600	73700	39700	56700	56425.12	15.54	-502	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15447	16.89	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
111	20240411	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	300	2	0.53	2104978000	37367	48.84	56100	57100	55600	73700	39700	56700	56332.54	15.54	-990	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15501	16.95	0.44	12	0.14	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
112	20240411	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	-300	5	-0.53	1445162800	25755	33.66	56100	56900	55600	73700	39700	56700	56111.93	15.54	-1833	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15338	16.77	0.44	12	0.09	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
113	20240411	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	-700	5	-1.23	282510800	5041	6.59	56100	56200	55900	73700	39700	56700	56042.61	15.54	-1119	57900	57300	56800	56200	55700	57250	56150	1360	17000	5000	43090	100	1	27195083	15229	16.65	0.44	12	0.02	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	70500	-20.57	20230706	51500	8.74	20231103	1.07	N	011210	5000	1359 억	4225653	N	N	22	N	N
114	20240409	160236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	500	2	0.89	4337742900	76206	80.04	56700	57400	56300	73000	39400	56200	56921.34	15.45	9597	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15420	16.86	0.44	12	0.28	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	22	N	N
115	20240409	150237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	4099720000	72011	75.64	56700	57400	56300	73000	39400	56200	56931.86	15.45	9491	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.26	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
116	20240409	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	3619294800	63558	66.76	56700	57400	56300	73000	39400	56200	56944.76	15.45	11286	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.23	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
117	20240409	130236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	3253948400	57137	60.02	56700	57400	56300	73000	39400	56200	56949.93	15.45	11270	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.21	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
118	20240409	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	500	2	0.89	2842610600	49906	52.42	56700	57400	56300	73000	39400	56200	56959.30	15.45	10551	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15420	16.86	0.44	12	0.18	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
119	20240409	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	600	2	1.07	2260069400	39657	41.65	56700	57400	56300	73000	39400	56200	56990.43	15.45	9296	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15447	16.89	0.44	12	0.15	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
120	20240409	100235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	1000	2	1.78	1612939900	28307	29.73	56700	57400	56300	73000	39400	56200	56980.25	15.45	7460	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15556	17.01	0.45	12	0.10	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
121	20240409	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	600	2	1.07	110161300	1943	2.04	56700	56800	56400	73000	39400	56200	56696.50	15.45	510	57733	56966	56433	55666	55133	57350	56050	1360	16800	5000	42710	100	1	27195083	15447	16.89	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.09	N	011210	5000	1359 억	4200564	N	N	19	N	N
122	20240408	160236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56200	100	2	0.18	5362214200	94855	112.25	56100	57200	55900	72900	39300	56100	56530.77	15.35	-12077	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15284	16.71	0.44	12	0.35	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	70500	-20.28	20230706	51500	9.13	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	19	N	N
123	20240408	150237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	300	2	0.53	5051818600	89340	105.72	56100	57200	55900	72900	39300	56100	56545.99	15.35	-11269	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15338	16.77	0.44	12	0.33	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
124	20240408	140237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	300	2	0.53	4296886900	75929	89.85	56100	57200	55900	72900	39300	56100	56590.85	15.35	-8538	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15338	16.77	0.44	12	0.28	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
125	20240408	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	300	2	0.53	3641784600	64317	76.11	56100	57200	55900	72900	39300	56100	56622.43	15.35	-4586	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15338	16.77	0.44	12	0.24	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
126	20240408	120236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	500	2	0.89	3147946800	55569	65.76	56100	57200	55900	72900	39300	56100	56649.33	15.35	-1683	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15392	16.83	0.44	12	0.20	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
127	20240408	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	600	2	1.07	2565090900	45262	53.56	56100	57200	55900	72900	39300	56100	56672.06	15.35	-88	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15420	16.86	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
128	20240408	100235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	200	2	0.36	1882792200	33193	39.28	56100	57200	55900	72900	39300	56100	56722.57	15.35	1502	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15311	16.74	0.44	12	0.12	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
129	20240408	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-200	5	-0.36	189648200	3381	4.00	56100	56200	55900	72900	39300	56100	56092.34	15.35	-887	57366	56732	56166	55532	54966	57050	55850	1360	16800	5000	42630	100	1	27195083	15202	16.62	0.44	12	0.01	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.06	N	011210	5000	1359 억	4174819	N	N	130	N	N
130	20240405	160236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-200	5	-0.36	4732239900	84202	72.64	55800	56800	55600	73100	39500	56300	56201.07	15.25	7699	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15256	16.68	0.44	12	0.31	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	70500	-20.43	20230706	51500	8.93	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	130	N	N
131	20240405	150235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-200	5	-0.36	4157119300	73923	63.77	55800	56800	55600	73100	39500	56300	56235.80	15.25	7646	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15256	16.68	0.44	12	0.27	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	70500	-20.43	20230706	51500	8.93	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
132	20240405	140236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	100	2	0.18	3194545900	56793	48.99	55800	56800	55600	73100	39500	56300	56248.94	15.25	4676	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15338	16.77	0.44	12	0.21	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
133	20240405	130234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	100	2	0.18	2500226000	44447	38.34	55800	56800	55600	73100	39500	56300	56251.85	15.25	73	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15338	16.77	0.44	12	0.16	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
134	20240405	120235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	-100	5	-0.18	2168019700	38556	33.26	55800	56800	55600	73100	39500	56300	56230.41	15.25	401	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15284	16.71	0.44	12	0.14	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	70500	-20.28	20230706	51500	9.13	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
135	20240405	110237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	-100	5	-0.18	1793725900	31887	27.51	55800	56800	55600	73100	39500	56300	56252.58	15.25	-178	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15284	16.71	0.44	12	0.12	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	70500	-20.28	20230706	51500	9.13	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
136	20240405	100222	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	400	2	0.71	1003854300	17829	15.38	55800	56800	55600	73100	39500	56300	56304.58	15.25	-779	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15420	16.86	0.44	12	0.07	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
137	20240405	090235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55800	-500	5	-0.89	127866200	2293	1.98	55800	55900	55600	73100	39500	56300	55763.72	15.25	168	57566	56932	56366	55732	55166	56650	55450	1360	16800	5000	42780	100	1	27195083	15175	16.59	0.43	12	0.01	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	70500	-20.85	20230706	51500	8.35	20231103	1.05	N	011210	5000	1359 억	4146319	N	N	672	N	N
138	20240404	160233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56300	-400	5	-0.71	6504994200	115802	88.55	57000	57000	55800	73700	39700	56700	56172.12	15.42	-55665	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15311	16.74	0.44	12	0.43	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	672	N	N
139	20240404	150233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	-300	5	-0.53	5997639200	106800	81.66	57000	57000	55800	73700	39700	56700	56156.30	15.42	-52890	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15338	16.77	0.44	12	0.39	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	70500	-20.00	20230706	51500	9.51	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
140	20240404	140233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-700	5	-1.23	5242901000	93378	71.40	57000	57000	55800	73700	39700	56700	56145.47	15.42	-47003	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15229	16.65	0.44	12	0.34	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	70500	-20.57	20230706	51500	8.74	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
141	20240404	130232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55900	-800	5	-1.41	4700067800	83673	63.98	57000	57000	55800	73700	39700	56700	56170.15	15.42	-43660	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15202	16.62	0.44	12	0.31	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	70500	-20.71	20230706	51500	8.54	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
142	20240404	120233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-700	5	-1.23	3930747600	69934	53.47	57000	57000	55800	73700	39700	56700	56204.62	15.42	-39336	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15229	16.65	0.44	12	0.26	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	70500	-20.57	20230706	51500	8.74	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
143	20240404	110233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-600	5	-1.06	3377172700	60064	45.93	57000	57000	55800	73700	39700	56700	56224.10	15.42	-33701	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15256	16.68	0.44	12	0.22	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	70500	-20.43	20230706	51500	8.93	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
144	20240404	100232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	-500	5	-0.88	2301367100	40892	31.27	57000	57000	55800	73700	39700	56700	56276.36	15.42	-24621	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15284	16.71	0.44	12	0.15	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	70500	-20.28	20230706	51500	9.13	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
145	20240404	090233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	200	2	0.35	132189700	2322	1.78	57000	57000	56900	73700	39700	56700	56959.41	15.42	-326	57433	57066	56733	56366	56033	57250	56550	1360	17000	5000	43090	100	1	27195083	15474	16.92	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.02	N	011210	5000	1359 억	4193321	N	N	943	N	N
146	20240403	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-500	5	-0.87	7368279600	130058	67.77	56600	57100	56400	74300	40100	57200	56653.77	15.34	1033	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15420	16.86	0.44	12	0.48	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	943	N	N
147	20240403	150232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-600	5	-1.05	6699593900	118250	61.61	56600	57100	56400	74300	40100	57200	56656.19	15.34	181	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15392	16.83	0.44	12	0.43	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
148	20240403	140231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-600	5	-1.05	5747126400	101414	52.84	56600	57100	56400	74300	40100	57200	56669.95	15.34	-2977	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15392	16.83	0.44	12	0.37	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
149	20240403	130230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-600	5	-1.05	4914998400	86715	45.18	56600	57100	56400	74300	40100	57200	56679.91	15.34	-2844	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15392	16.83	0.44	12	0.32	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
150	20240403	120232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-500	5	-0.87	4330071200	76395	39.80	56600	57100	56400	74300	40100	57200	56680.03	15.34	-1381	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15420	16.86	0.44	12	0.28	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
151	20240403	110232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-600	5	-1.05	3695416100	65197	33.97	56600	57100	56400	74300	40100	57200	56680.77	15.34	1204	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15392	16.83	0.44	12	0.24	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
152	20240403	100231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-500	5	-0.87	2541469300	44824	23.35	56600	57100	56400	74300	40100	57200	56698.85	15.34	6631	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15420	16.86	0.44	12	0.16	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
153	20240403	090232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-500	5	-0.87	383333800	6769	3.53	56600	56900	56400	74300	40100	57200	56630.79	15.34	1411	59266	58232	57566	56532	55866	57900	56200	1360	17100	5000	43470	100	1	27195083	15420	16.86	0.44	12	0.02	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억	4170721	N	N	2566	N	N
154	20240402	160227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57200	-1000	5	-1.72	11022312500	191530	192.50	58500	58600	56900	75600	40800	58200	57548.81	15.37	-22830	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15556	17.01	0.45	12	0.70	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	2566	N	N
155	20240402	150232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-1300	5	-2.23	9841615300	170830	171.69	58500	58600	56900	75600	40800	58200	57610.53	15.37	-25743	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15474	16.92	0.44	12	0.63	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
156	20240402	140233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-500	5	-0.86	6040637700	104507	105.03	58500	58600	57200	75600	40800	58200	57801.22	15.37	-18992	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15692	17.16	0.45	12	0.38	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
157	20240402	130229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-500	5	-0.86	4759023400	82313	82.73	58500	58600	57200	75600	40800	58200	57816.11	15.37	-16794	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15692	17.16	0.45	12	0.30	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
158	20240402	120229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-600	5	-1.03	3794406700	65523	65.85	58500	58600	57300	75600	40800	58200	57909.47	15.37	-10052	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15664	17.13	0.45	12	0.24	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
159	20240402	110229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-500	5	-0.86	2990441200	51554	51.81	58500	58600	57500	75600	40800	58200	58005.94	15.37	-3804	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15692	17.16	0.45	12	0.19	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
160	20240402	100230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	-200	5	-0.34	2171477300	37359	37.55	58500	58600	57600	75600	40800	58200	58124.58	15.37	493	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15773	17.25	0.45	12	0.14	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
161	20240402	090228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	-200	5	-0.34	378252200	6495	6.53	58500	58500	57900	75600	40800	58200	58237.53	15.37	-3923	59133	58666	57933	57466	56733	58900	57700	1360	17400	5000	44230	100	1	27195083	15773	17.25	0.45	12	0.02	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.04	N	011210	5000	1359 억	4180780	N	N	11	N	N
162	20240401	160228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	1500	2	2.65	5747468600	99203	135.10	57500	58400	57200	73700	39700	56700	57932.94	15.33	18375	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15828	17.31	0.45	12	0.36	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	11	N	N
163	20240401	150229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	1400	2	2.47	5122487400	88458	120.47	57500	58400	57200	73700	39700	56700	57908.70	15.33	17704	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15800	17.28	0.45	12	0.33	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
164	20240401	140228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	1500	2	2.65	4577131600	79072	107.68	57500	58400	57200	73700	39700	56700	57885.62	15.33	18448	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15828	17.31	0.45	12	0.29	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
165	20240401	130228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58400	1700	2	3.00	3882322200	67138	91.43	57500	58400	57200	73700	39700	56700	57826.00	15.33	18985	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15882	17.37	0.46	12	0.25	3363.00	128326.00	70500	20230706	-17.16	51500	20231103	13.40	67000	-12.84	20240205	54500	7.16	20240122	70500	-17.16	20230706	51500	13.40	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
166	20240401	120230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	1300	2	2.29	2872350800	49774	67.79	57500	58000	57200	73700	39700	56700	57707.86	15.33	14385	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15773	17.25	0.45	12	0.18	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
167	20240401	110229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	1000	2	1.76	2139531300	37119	50.55	57500	58000	57200	73700	39700	56700	57639.79	15.33	9045	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15692	17.16	0.45	12	0.14	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
168	20240401	100227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	900	2	1.59	1430659400	24844	33.83	57500	58000	57200	73700	39700	56700	57585.71	15.33	7045	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15664	17.13	0.45	12	0.09	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N
169	20240401	090227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	900	2	1.59	473623700	8213	11.18	57500	58000	57500	73700	39700	56700	57667.56	15.33	4821	57500	57100	56800	56400	56100	56950	56250	1360	17000	5000	43090	100	1	27195083	15664	17.13	0.45	12	0.03	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.03	N	011210	5000	1359 억	4167958	N	N	226	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History