KissMeData/011210/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160303	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-400	5	-0.69	5469270800	93951	139.50	58700	59200	57800	75700	40900	58300	58217.70	16.29	0	-19747	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15746	17.22	0.45	12	0.35	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	1.08	N	011210	5000	1359 억	4430807	N	N	132	N	N
3	20240628	150303	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	-300	5	-0.51	4699122200	80655	119.76	58700	59200	57800	75700	40900	58300	58262.01	16.29	0	-19802	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15773	17.25	0.45	12	0.30	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
4	20240628	140301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	-100	5	-0.17	3967594000	68061	101.06	58700	59200	57800	75700	40900	58300	58294.68	16.29	0	-14029	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15828	17.31	0.45	12	0.25	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
5	20240628	130302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	-200	5	-0.34	3521072000	60375	89.64	58700	59200	57800	75700	40900	58300	58320.03	16.29	0	-11080	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15800	17.28	0.45	12	0.22	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
6	20240628	120301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	-200	5	-0.34	3086296400	52874	78.51	58700	59200	57800	75700	40900	58300	58370.78	16.29	0	-9807	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15800	17.28	0.45	12	0.19	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
7	20240628	110259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	100	2	0.17	2701260300	46250	68.67	58700	59200	57800	75700	40900	58300	58405.63	16.29	0	-7933	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15882	17.37	0.46	12	0.17	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
8	20240628	100257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	-200	5	-0.34	2041513500	34893	51.81	58700	59200	58100	75700	40900	58300	58507.82	16.29	0	-5482	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15800	17.28	0.45	12	0.13	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	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
9	20240628	090257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	400	2	0.69	136470000	2328	3.46	58700	58800	58500	75700	40900	58300	58621.13	16.29	0	132	59433	58866	58233	57666	57033	59150	57950	1360	17400	5000	44300	100	1	27195083	15964	17.45	0.46	12	0.01	3363.00	128326.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	1.08	N	011210	5000	1359 억	4430807	N	N	990	N	N
10	20240627	160252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	-200	5	-0.34	3895641700	66861	63.01	58000	58800	57600	76000	41000	58500	58264.03	16.25	0	4925	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	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	1.03	N	011210	5000	1359 억	4418159	N	N	990	N	N
11	20240627	150259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	-200	5	-0.34	3546216100	60869	57.36	58000	58800	57600	76000	41000	58500	58259.01	16.25	0	5205	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15855	17.34	0.45	12	0.22	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	1.03	N	011210	5000	1359 억	4418159	N	N	1058	N	N
12	20240627	140256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	-100	5	-0.17	3238289700	55589	52.39	58000	58800	57600	76000	41000	58500	58253.25	16.25	0	4469	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15882	17.37	0.46	12	0.20	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	4418159	N	N	1058	N	N
13	20240627	130257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	-300	5	-0.51	2800296800	48082	45.31	58000	58800	57600	76000	41000	58500	58238.93	16.25	0	3453	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15828	17.31	0.45	12	0.18	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	4418159	N	N	1058	N	N
14	20240627	120258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	-100	5	-0.17	2383048400	40912	38.56	58000	58800	57600	76000	41000	58500	58246.90	16.25	0	2447	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15882	17.37	0.46	12	0.15	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	4418159	N	N	1058	N	N
15	20240627	110258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	0	3	0.00	1609457500	27688	26.09	58000	58600	57600	76000	41000	58500	58125.61	16.25	0	728	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15909	17.40	0.46	12	0.10	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	1.03	N	011210	5000	1359 억	4418159	N	N	1058	N	N
16	20240627	100257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	-300	5	-0.51	1026051500	17692	16.67	58000	58300	57600	76000	41000	58500	57989.39	16.25	0	1641	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15828	17.31	0.45	12	0.07	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	4418159	N	N	1058	N	N
17	20240627	090257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	-500	5	-0.85	236165700	4077	3.84	58000	58100	57600	76000	41000	58500	57896.44	16.25	0	-2056	60100	59300	58700	57900	57300	59700	58300	1360	17500	5000	44460	100	1	27195083	15773	17.25	0.45	12	0.01	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	4418159	N	N	1058	N	N
18	20240626	160257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	-300	5	-0.51	6194901200	105778	63.12	58400	59500	58100	76400	41200	58800	58565.11	16.23	0	2859	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	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	1.05	N	011210	5000	1359 억	4413239	N	N	1058	N	N
19	20240626	150257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	-700	5	-1.19	5652680000	96491	57.57	58400	59500	58100	76400	41200	58800	58582.41	16.23	0	981	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15800	17.28	0.45	12	0.35	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	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
20	20240626	140257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	-400	5	-0.68	4484351600	76455	45.62	58400	59500	58200	76400	41200	58800	58653.44	16.23	0	-1309	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15882	17.37	0.46	12	0.28	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	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
21	20240626	130258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	-200	5	-0.34	3535596500	60250	35.95	58400	59500	58200	76400	41200	58800	58682.06	16.23	0	-1798	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15936	17.42	0.46	12	0.22	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	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
22	20240626	120257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58500	-300	5	-0.51	3279460800	55879	33.34	58400	59500	58200	76400	41200	58800	58688.57	16.23	0	-1568	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15909	17.40	0.46	12	0.21	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	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
23	20240626	110257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	-100	5	-0.17	2749983500	46849	27.95	58400	59500	58200	76400	41200	58800	58698.83	16.23	0	1772	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15964	17.45	0.46	12	0.17	3363.00	128326.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
24	20240626	100257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59200	400	2	0.68	2205044800	37604	22.44	58400	59500	58200	76400	41200	58800	58638.48	16.23	0	3457	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	16099	17.60	0.46	12	0.14	3363.00	128326.00	70500	20230706	-16.03	51500	20231103	14.95	67000	-11.64	20240205	54500	8.62	20240122	70500	-16.03	20230706	51500	14.95	20231103	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
25	20240626	090256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58300	-500	5	-0.85	179037100	3065	1.83	58400	58700	58300	76400	41200	58800	58410.87	16.23	0	-543	60466	59632	58866	58032	57266	60050	58450	1360	17600	5000	44680	100	1	27195083	15855	17.34	0.45	12	0.01	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	1.05	N	011210	5000	1359 억	4413239	N	N	81	N	N
26	20240625	160256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58800	800	2	1.38	9837138600	166773	215.84	58500	59700	58100	75400	40600	58000	58988.72	16.23	273	1350	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	15991	17.48	0.46	12	0.61	3363.00	128326.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	1.01	N	011210	5000	1359 억	4413224	N	N	81	N	N
27	20240625	150256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	900	2	1.55	9266683600	157077	203.29	58500	59700	58100	75400	40600	58000	58997.15	16.23	273	1380	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	16018	17.51	0.46	12	0.58	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	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
28	20240625	140256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	700	2	1.21	8430689400	142812	184.83	58500	59700	58100	75400	40600	58000	59036.48	16.23	273	-607	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	15964	17.45	0.46	12	0.53	3363.00	128326.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
29	20240625	130256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58800	800	2	1.38	7674999700	129958	168.20	58500	59700	58100	75400	40600	58000	59060.91	16.23	273	239	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	15991	17.48	0.46	12	0.48	3363.00	128326.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
30	20240625	120258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	900	2	1.55	7083586300	119892	155.17	58500	59700	58100	75400	40600	58000	59086.80	16.23	273	1741	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	16018	17.51	0.46	12	0.44	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	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
31	20240625	110300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59200	1200	2	2.07	5615696500	95183	123.19	58500	59600	58100	75400	40600	58000	59003.30	16.23	273	-3801	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	16099	17.60	0.46	12	0.35	3363.00	128326.00	70500	20230706	-16.03	51500	20231103	14.95	67000	-11.64	20240205	54500	8.62	20240122	70500	-16.03	20230706	51500	14.95	20231103	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
32	20240625	100256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59100	1100	2	1.90	4651713900	78831	102.03	58500	59600	58100	75400	40600	58000	59014.00	16.23	273	-3341	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	16072	17.57	0.46	12	0.29	3363.00	128326.00	70500	20230706	-16.17	51500	20231103	14.76	67000	-11.79	20240205	54500	8.44	20240122	70500	-16.17	20230706	51500	14.76	20231103	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
33	20240625	090256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	200	2	0.34	135273000	2321	3.00	58500	58500	58200	75400	40600	58000	58343.29	16.23	273	608	59000	58500	57900	57400	56800	58750	57650	1360	17400	5000	44080	100	1	27195083	15828	17.31	0.45	12	0.01	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	1.01	N	011210	5000	1359 억	4413224	N	N	27	N	N
34	20240624	160256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	200	2	0.35	4452775200	76977	49.47	57300	58400	57300	75100	40500	57800	57845.29	16.21	0	2161	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15773	17.25	0.45	12	0.28	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	1.02	N	011210	5000	1359 억	4407405	N	N	27	N	N
35	20240624	150256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	200	2	0.35	3882610300	67142	43.15	57300	58400	57300	75100	40500	57800	57826.93	16.21	0	2780	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15773	17.25	0.45	12	0.25	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
36	20240624	140256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	0	3	0.00	3215169500	55611	35.74	57300	58400	57300	75100	40500	57800	57815.41	16.21	0	4815	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15719	17.19	0.45	12	0.20	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
37	20240624	130255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	100	2	0.17	2715682700	46961	30.18	57300	58400	57300	75100	40500	57800	57828.59	16.21	0	5964	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15746	17.22	0.45	12	0.17	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
38	20240624	120256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	0	3	0.00	2399892000	41504	26.67	57300	58400	57300	75100	40500	57800	57823.26	16.21	0	5042	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15719	17.19	0.45	12	0.15	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
39	20240624	110257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-200	5	-0.35	2161380900	37371	24.02	57300	58400	57300	75100	40500	57800	57835.97	16.21	0	4698	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15664	17.13	0.45	12	0.14	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
40	20240624	100256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	200	2	0.35	1602923800	27692	17.80	57300	58400	57300	75100	40500	57800	57884.61	16.21	0	6326	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15773	17.25	0.45	12	0.10	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
41	20240624	090257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-100	5	-0.17	151615000	2636	1.69	57300	57800	57300	75100	40500	57800	57493.84	16.21	0	-869	60133	58966	58033	56866	55933	58500	56400	1360	17300	5000	43920	100	1	27195083	15692	17.16	0.45	12	0.01	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	1.02	N	011210	5000	1359 억	4407405	N	N	126	N	N
42	20240621	160249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	-900	5	-1.53	8925187200	154715	151.38	59100	59200	57100	76300	41100	58700	57686.35	16.29	0	-20094	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15719	17.19	0.45	12	0.57	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	1.04	N	011210	5000	1359 억	4430200	N	N	126	N	N
43	20240621	150248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-1000	5	-1.70	7747922000	134338	131.44	59100	59200	57100	76300	41100	58700	57673.03	16.29	0	-22462	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15692	17.16	0.45	12	0.49	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	4430200	N	N	1384	N	N
44	20240621	140248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-1000	5	-1.70	6819685500	118226	115.68	59100	59200	57100	76300	41100	58700	57681.43	16.29	0	-26129	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15692	17.16	0.45	12	0.43	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	4430200	N	N	1384	N	N
45	20240621	130249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-1500	5	-2.56	5869299400	101637	99.45	59100	59200	57100	76300	41100	58700	57745.45	16.29	0	-24901	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15556	17.01	0.45	12	0.37	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	4430200	N	N	1384	N	N
46	20240621	120250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-1500	5	-2.56	5287764200	91478	89.51	59100	59200	57200	76300	41100	58700	57801.35	16.29	0	-24734	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15556	17.01	0.45	12	0.34	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	4430200	N	N	1384	N	N
47	20240621	110250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-1300	5	-2.21	4352993200	75158	73.54	59100	59200	57300	76300	41100	58700	57915.43	16.29	0	-21382	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15610	17.07	0.45	12	0.28	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	1.04	N	011210	5000	1359 억	4430200	N	N	1384	N	N
48	20240621	100248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-1000	5	-1.70	2705747100	46523	45.52	59100	59200	57600	76300	41100	58700	58156.59	16.29	0	-11197	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15692	17.16	0.45	12	0.17	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	4430200	N	N	1384	N	N
49	20240621	090250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58800	100	2	0.17	312397200	5290	5.18	59100	59200	58800	76300	41100	58700	59070.83	16.29	0	-571	60166	59432	58966	58232	57766	59200	58000	1360	17600	5000	44610	100	1	27195083	15991	17.48	0.46	12	0.02	3363.00	128326.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	1.04	N	011210	5000	1359 억	4430200	N	N	1384	N	N
50	20240620	160249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	-500	5	-0.84	5984849800	101596	60.99	59700	59700	58500	76900	41500	59200	58908.56	16.26	0	8451	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	15964	17.45	0.46	12	0.37	3363.00	128326.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	0.99	N	011210	5000	1359 억	4421395	N	N	1384	N	N
51	20240620	150249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	-300	5	-0.51	5262305800	89291	53.60	59700	59700	58500	76900	41500	59200	58934.20	16.26	0	7880	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16018	17.51	0.46	12	0.33	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	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
52	20240620	140249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	-300	5	-0.51	4727506500	80206	48.15	59700	59700	58500	76900	41500	59200	58941.91	16.26	0	7251	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16018	17.51	0.46	12	0.29	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	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
53	20240620	130249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	-300	5	-0.51	3871189800	65667	39.42	59700	59700	58500	76900	41500	59200	58951.66	16.26	0	1971	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16018	17.51	0.46	12	0.24	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	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
54	20240620	120249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	-600	5	-1.01	3443518300	58388	35.05	59700	59700	58500	76900	41500	59200	58976.30	16.26	0	1049	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	15936	17.42	0.46	12	0.21	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	4421395	N	N	3733	N	N
55	20240620	110250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59000	-200	5	-0.34	2619159900	44346	26.62	59700	59700	58700	76900	41500	59200	59061.78	16.26	0	1298	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16045	17.54	0.46	12	0.16	3363.00	128326.00	70500	20230706	-16.31	51500	20231103	14.56	67000	-11.94	20240205	54500	8.26	20240122	70500	-16.31	20230706	51500	14.56	20231103	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
56	20240620	100250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59100	-100	5	-0.17	1768992800	29905	17.95	59700	59700	58700	76900	41500	59200	59153.68	16.26	0	-407	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16072	17.57	0.46	12	0.11	3363.00	128326.00	70500	20230706	-16.17	51500	20231103	14.76	67000	-11.79	20240205	54500	8.44	20240122	70500	-16.17	20230706	51500	14.76	20231103	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
57	20240620	090250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59300	100	2	0.17	226131500	3799	2.28	59700	59700	59300	76900	41500	59200	59527.92	16.26	0	-1859	60600	59900	59300	58600	58000	59600	58300	1360	17700	5000	44990	100	1	27195083	16127	17.63	0.46	12	0.01	3363.00	128326.00	70500	20230706	-15.89	51500	20231103	15.15	67000	-11.49	20240205	54500	8.81	20240122	70500	-15.89	20230706	51500	15.15	20231103	0.99	N	011210	5000	1359 억	4421395	N	N	3733	N	N
58	20240619	160247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59200	-200	5	-0.34	9868896100	166097	25.54	59800	60000	58700	77200	41600	59400	59416.60	16.29	0	-8895	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16099	17.60	0.46	12	0.61	3363.00	128326.00	70500	20230706	-16.03	51500	20231103	14.95	67000	-11.64	20240205	54500	8.62	20240122	70500	-16.03	20230706	51500	14.95	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3733	N	N
59	20240619	150247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59500	100	2	0.17	9082709700	152832	23.50	59800	60000	58700	77200	41600	59400	59429.37	16.29	0	-7068	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16181	17.69	0.46	12	0.56	3363.00	128326.00	70500	20230706	-15.60	51500	20231103	15.53	67000	-11.19	20240205	54500	9.17	20240122	70500	-15.60	20230706	51500	15.53	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
60	20240619	140250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59400	0	3	0.00	8105735100	136382	20.97	59800	60000	58700	77200	41600	59400	59434.05	16.29	0	-4015	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16154	17.66	0.46	12	0.50	3363.00	128326.00	70500	20230706	-15.74	51500	20231103	15.34	67000	-11.34	20240205	54500	8.99	20240122	70500	-15.74	20230706	51500	15.34	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
61	20240619	130247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59200	-200	5	-0.34	7380730600	124153	19.09	59800	60000	58700	77200	41600	59400	59448.67	16.29	0	-7437	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16099	17.60	0.46	12	0.46	3363.00	128326.00	70500	20230706	-16.03	51500	20231103	14.95	67000	-11.64	20240205	54500	8.62	20240122	70500	-16.03	20230706	51500	14.95	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
62	20240619	120247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59500	100	2	0.17	6602350400	111035	17.07	59800	60000	58700	77200	41600	59400	59461.88	16.29	0	-8518	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16181	17.69	0.46	12	0.41	3363.00	128326.00	70500	20230706	-15.60	51500	20231103	15.53	67000	-11.19	20240205	54500	9.17	20240122	70500	-15.60	20230706	51500	15.53	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
63	20240619	110248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59300	-100	5	-0.17	5170888000	87064	13.39	59800	60000	58700	77200	41600	59400	59391.80	16.29	0	-7996	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16127	17.63	0.46	12	0.32	3363.00	128326.00	70500	20230706	-15.89	51500	20231103	15.15	67000	-11.49	20240205	54500	8.81	20240122	70500	-15.89	20230706	51500	15.15	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
64	20240619	100249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59600	200	2	0.34	3168765600	53466	8.22	59800	59800	58700	77200	41600	59400	59266.93	16.29	0	-6950	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16208	17.72	0.46	12	0.20	3363.00	128326.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
65	20240619	090253	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59300	-100	5	-0.17	604063900	10154	1.56	59800	59800	59100	77200	41600	59400	59490.24	16.29	0	-5255	63866	61632	59466	57232	55066	62750	58350	1360	17800	5000	45140	100	1	27195083	16127	17.63	0.46	12	0.04	3363.00	128326.00	70500	20230706	-15.89	51500	20231103	15.15	67000	-11.49	20240205	54500	8.81	20240122	70500	-15.89	20230706	51500	15.15	20231103	0.96	N	011210	5000	1359 억	4429620	N	N	3417	N	N
66	20240618	160247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59400	2300	2	4.03	38826632500	646794	440.26	57700	61700	57300	74200	40000	57100	60032.48	16.05	0	58314	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16154	17.66	0.46	12	2.38	3363.00	128326.00	70500	20230706	-15.74	51500	20231103	15.34	67000	-11.34	20240205	54500	8.99	20240122	70500	-15.74	20230706	51500	15.34	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	3417	N	N
67	20240618	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59500	2400	2	4.20	37236096200	620036	422.05	57700	61700	57300	74200	40000	57100	60054.73	16.05	0	62262	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16181	17.69	0.46	12	2.28	3363.00	128326.00	70500	20230706	-15.60	51500	20231103	15.53	67000	-11.19	20240205	54500	9.17	20240122	70500	-15.60	20230706	51500	15.53	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
68	20240618	140246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59600	2500	2	4.38	34579711700	575370	391.65	57700	61700	57300	74200	40000	57100	60099.96	16.05	0	68053	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16208	17.72	0.46	12	2.12	3363.00	128326.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
69	20240618	130247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60000	2900	2	5.08	32420559600	539254	367.06	57700	61700	57300	74200	40000	57100	60121.13	16.05	0	73969	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16317	17.84	0.47	12	1.98	3363.00	128326.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
70	20240618	120247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60000	2900	2	5.08	29595609400	492015	334.91	57700	61700	57300	74200	40000	57100	60151.84	16.05	0	75154	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16317	17.84	0.47	12	1.81	3363.00	128326.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
71	20240618	110246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60600	3500	2	6.13	25504355400	424297	288.81	57700	61700	57300	74200	40000	57100	60109.68	16.05	0	79594	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16480	18.02	0.47	12	1.56	3363.00	128326.00	70500	20230706	-14.04	51500	20231103	17.67	67000	-9.55	20240205	54500	11.19	20240122	70500	-14.04	20230706	51500	17.67	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
72	20240618	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59800	2700	2	4.73	9054518000	153828	104.71	57700	59900	57300	74200	40000	57100	58861.31	16.05	0	39674	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	100	1	27195083	16263	17.78	0.47	12	0.57	3363.00	128326.00	70500	20230706	-15.18	51500	20231103	16.12	67000	-10.75	20240205	54500	9.72	20240122	70500	-15.18	20230706	51500	16.12	20231103	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
73	20240618	090249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	300	2	0.53	219207500	3810	2.59	57700	57800	57300	74200	40000	57100	57534.78	16.05	0	248	59366	58232	57666	56532	55966	57950	56250	1360	17100	5000	43390	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	0.93	N	011210	5000	1359 억	4365746	N	N	7111	N	N
74	20240617	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	-600	5	-1.04	8445604300	146106	43.60	57800	58800	57100	75000	40400	57700	57805.07	16.15	0	-25969	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15528	16.98	0.44	12	0.54	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	0.93	N	011210	5000	1359 억	4392532	N	N	7075	N	N
75	20240617	150249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-500	5	-0.87	7916717100	136850	40.84	57800	58800	57200	75000	40400	57700	57849.61	16.15	0	-24939	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15556	17.01	0.45	12	0.50	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
76	20240617	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-400	5	-0.69	7287739200	125867	37.56	57800	58800	57200	75000	40400	57700	57900.33	16.15	0	-23083	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15583	17.04	0.45	12	0.46	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
77	20240617	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-100	5	-0.17	6951417300	120006	35.82	57800	58800	57200	75000	40400	57700	57925.60	16.15	0	-21076	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
78	20240617	120244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	0	3	0.00	6232507300	107495	32.08	57800	58800	57200	75000	40400	57700	57979.53	16.15	0	-18403	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15692	17.16	0.45	12	0.40	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
79	20240617	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	200	2	0.35	5538163100	95482	28.50	57800	58800	57200	75000	40400	57700	58002.20	16.15	0	-17768	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15746	17.22	0.45	12	0.35	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
80	20240617	100245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-100	5	-0.17	4723079500	81331	24.27	57800	58800	57200	75000	40400	57700	58072.36	16.15	0	-19700	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15664	17.13	0.45	12	0.30	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
81	20240617	090245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	200	2	0.35	539189500	9275	2.77	57800	58400	57800	75000	40400	57700	58134.06	16.15	0	-13	59700	58700	57200	56200	54700	59200	56700	1360	17300	5000	43850	100	1	27195083	15746	17.22	0.45	12	0.03	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	0.93	N	011210	5000	1359 억	4392532	N	N	6743	N	N
82	20240614	160227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	1200	2	2.12	19099334700	333560	172.25	56300	58200	55700	73400	39600	56500	57258.80	16.29	0	-69252	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15692	17.16	0.45	12	1.23	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	0.92	N	011210	5000	1359 억	4430638	N	N	5681	N	N
83	20240614	150227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	1200	2	2.12	16310306500	285240	147.30	56300	58200	55700	73400	39600	56500	57180.99	16.29	0	-63498	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15692	17.16	0.45	12	1.05	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
84	20240614	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	600	2	1.06	10740104000	188653	97.42	56300	58200	55700	73400	39600	56500	56930.47	16.29	0	-48215	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15528	16.98	0.44	12	0.69	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
85	20240614	130227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	400	2	0.71	9614073900	168813	87.18	56300	58200	55700	73400	39600	56500	56951.03	16.29	0	-38683	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15474	16.92	0.44	12	0.62	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
86	20240614	120228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	400	2	0.71	8575192300	150543	77.74	56300	58200	55700	73400	39600	56500	56961.75	16.29	0	-31400	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15474	16.92	0.44	12	0.55	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
87	20240614	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	0	3	0.00	7520380300	131942	68.14	56300	58200	55700	73400	39600	56500	56997.62	16.29	0	-23255	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15365	16.80	0.44	12	0.49	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
88	20240614	100242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	600	2	1.06	6028407500	105609	54.54	56300	58200	55700	73400	39600	56500	57082.33	16.29	0	-14481	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15528	16.98	0.44	12	0.39	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
89	20240614	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	-500	5	-0.88	448166300	7992	4.13	56300	56500	55800	73400	39600	56500	56076.86	16.29	0	-4313	58766	57632	57066	55932	55366	57350	55650	1360	16900	5000	42940	100	1	27195083	15229	16.65	0.44	12	0.03	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	0.92	N	011210	5000	1359 억	4430638	N	N	1825	N	N
90	20240613	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	-700	5	-1.22	10982497400	192372	339.29	57400	58200	56500	74300	40100	57200	57090.58	16.14	0	14709	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15365	16.80	0.44	12	0.71	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	0.93	N	011210	5000	1359 억	4389321	N	N	1745	N	N
91	20240613	150244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-400	5	-0.70	7473109200	130298	229.81	57400	58200	56600	74300	40100	57200	57353.98	16.14	0	5783	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15447	16.89	0.44	12	0.48	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
92	20240613	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-300	5	-0.52	6523037900	113604	200.37	57400	58200	56600	74300	40100	57200	57419.09	16.14	0	9134	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15474	16.92	0.44	12	0.42	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
93	20240613	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-500	5	-0.87	5835780200	101514	179.04	57400	58200	56600	74300	40100	57200	57487.44	16.14	0	7507	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15420	16.86	0.44	12	0.37	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
94	20240613	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	-100	5	-0.17	4791640800	83157	146.67	57400	58200	57000	74300	40100	57200	57621.62	16.14	0	6648	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15528	16.98	0.44	12	0.31	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
95	20240613	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	300	2	0.52	3543065300	61349	108.20	57400	58200	57300	74300	40100	57200	57752.62	16.14	0	14060	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15637	17.10	0.45	12	0.23	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
96	20240613	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	600	2	1.05	2874258700	49733	87.72	57400	58200	57300	74300	40100	57200	57793.79	16.14	0	12637	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	100	1	27195083	15719	17.19	0.45	12	0.18	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
97	20240613	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	200	2	0.35	190924500	3324	5.86	57400	57600	57300	74300	40100	57200	57438.18	16.14	0	1407	58133	57666	57133	56666	56133	57700	56700	1360	17100	5000	43470	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	0.93	N	011210	5000	1359 억	4389321	N	N	241	N	N
98	20240612	160237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	0	3	0.00	3210944100	56274	87.38	57200	57600	56600	74300	40100	57200	57058.57	16.18	0	-11217	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15556	17.01	0.45	12	0.21	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	0.95	N	011210	5000	1359 억	4401307	N	N	241	N	N
99	20240612	150244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-200	5	-0.35	2915099200	51093	79.34	57200	57600	56600	74300	40100	57200	57054.77	16.18	0	-11605	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15501	16.95	0.44	12	0.19	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
100	20240612	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-400	5	-0.70	2610059900	45734	71.02	57200	57600	56600	74300	40100	57200	57070.45	16.18	0	-10660	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
101	20240612	130239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-300	5	-0.52	2331937600	40844	63.42	57200	57600	56600	74300	40100	57200	57093.76	16.18	0	-10092	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15474	16.92	0.44	12	0.15	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
102	20240612	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	0	3	0.00	2017995400	35336	54.87	57200	57600	56600	74300	40100	57200	57108.77	16.18	0	-7825	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15556	17.01	0.45	12	0.13	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
103	20240612	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	100	2	0.17	1642108900	28765	44.67	57200	57600	56600	74300	40100	57200	57087.05	16.18	0	-5464	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15583	17.04	0.45	12	0.11	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
104	20240612	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-200	5	-0.35	953046500	16761	26.03	57200	57300	56600	74300	40100	57200	56860.96	16.18	0	-7456	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15501	16.95	0.44	12	0.06	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
105	20240612	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	-100	5	-0.17	54240700	949	1.47	57200	57300	57000	74300	40100	57200	57155.64	16.18	0	-592	57866	57532	57166	56832	56466	57700	57000	1360	17100	5000	43470	100	1	27195083	15528	16.98	0.44	12	0.00	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	0.95	N	011210	5000	1359 억	4401307	N	N	151	N	N
106	20240610	160237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-300	5	-0.53	3004918300	53028	66.42	56400	57100	56100	74100	39900	57000	56666.54	16.15	0	-3042	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15420	16.86	0.44	12	0.19	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	0.99	N	011210	5000	1359 억	4391902	N	N	666	N	N
107	20240610	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-200	5	-0.35	2656833300	46895	58.74	56400	57100	56100	74100	39900	57000	56654.90	16.15	0	-662	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
108	20240610	140237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-100	5	-0.18	2312386200	40843	51.16	56400	57100	56100	74100	39900	57000	56616.42	16.15	0	-1325	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15474	16.92	0.44	12	0.15	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
109	20240610	130238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-100	5	-0.18	2112627900	37335	46.76	56400	57100	56100	74100	39900	57000	56585.67	16.15	0	-1801	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15474	16.92	0.44	12	0.14	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
110	20240610	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-100	5	-0.18	1817714500	32154	40.28	56400	57100	56100	74100	39900	57000	56531.45	16.15	0	-791	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15474	16.92	0.44	12	0.12	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
111	20240610	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-200	5	-0.35	1440944100	25525	31.97	56400	57100	56100	74100	39900	57000	56452.16	16.15	0	-2831	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15447	16.89	0.44	12	0.09	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
112	20240610	100238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	100	2	0.18	1150527400	20413	25.57	56400	57100	56100	74100	39900	57000	56362.33	16.15	0	-2995	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15528	16.98	0.44	12	0.08	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
113	20240610	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56200	-800	5	-1.40	186095000	3303	4.14	56400	56400	56100	74100	39900	57000	56340.21	16.15	0	-1452	58400	57700	57200	56500	56000	57450	56250	1360	17100	5000	43320	100	1	27195083	15284	16.71	0.44	12	0.01	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	0.99	N	011210	5000	1359 억	4391902	N	N	1430	N	N
114	20240607	160243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-900	5	-1.55	4553330800	79620	33.23	57500	57900	56700	75200	40600	57900	57188.35	16.18	0	-8437	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15501	16.95	0.44	12	0.29	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	0.97	N	011210	5000	1359 억	4400528	N	N	1430	N	N
115	20240607	150246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	4257633800	74431	31.06	57500	57900	56700	75200	40600	57900	57202.43	16.18	0	-8823	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15474	16.92	0.44	12	0.27	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
116	20240607	140243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	-900	5	-1.55	3800559200	66414	27.72	57500	57900	56700	75200	40600	57900	57225.27	16.18	0	-6772	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15501	16.95	0.44	12	0.24	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
117	20240607	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	-800	5	-1.38	3600976900	62917	26.26	57500	57900	56700	75200	40600	57900	57233.77	16.18	0	-6513	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15528	16.98	0.44	12	0.23	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
118	20240607	120244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-1000	5	-1.73	3210105100	56058	23.40	57500	57900	56700	75200	40600	57900	57264.00	16.18	0	-7655	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
119	20240607	110244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-1200	5	-2.07	2755721300	48081	20.07	57500	57900	56700	75200	40600	57900	57314.14	16.18	0	-6927	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
120	20240607	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-700	5	-1.21	1664475600	28941	12.08	57500	57900	57100	75200	40600	57900	57512.72	16.18	0	1447	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15556	17.01	0.45	12	0.11	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
121	20240607	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-200	5	-0.35	156438300	2715	1.13	57500	57900	57500	75200	40600	57900	57620.00	16.18	0	-1037	59900	58900	57200	56200	54500	59400	56700	1360	17300	5000	44000	100	1	27195083	15692	17.16	0.45	12	0.01	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	0.97	N	011210	5000	1359 억	4400528	N	N	31	N	N
122	20240605	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	2800	2	5.08	13713116800	238886	409.00	55700	58200	55500	71600	38600	55100	57403.32	15.87	0	73743	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15746	17.22	0.45	12	0.88	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	0.96	N	011210	5000	1359 억	4315191	N	N	10	N	N
123	20240605	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	2700	2	4.90	12906790500	224951	385.14	55700	58200	55500	71600	38600	55100	57376.01	15.87	0	75103	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15719	17.19	0.45	12	0.83	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
124	20240605	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	2800	2	5.08	11439598100	199610	341.75	55700	58200	55500	71600	38600	55100	57309.74	15.87	0	73165	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15746	17.22	0.45	12	0.73	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
125	20240605	130243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	2700	2	4.90	9637418800	168463	288.42	55700	58200	55500	71600	38600	55100	57207.93	15.87	0	59054	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15719	17.19	0.45	12	0.62	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
126	20240605	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	2600	2	4.72	8064024300	141225	241.79	55700	58200	55500	71600	38600	55100	57100.54	15.87	0	49322	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15692	17.16	0.45	12	0.52	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
127	20240605	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	2200	2	3.99	3496002700	61923	106.02	55700	57300	55500	71600	38600	55100	56457.26	15.87	0	21090	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15583	17.04	0.45	12	0.23	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
128	20240605	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	800	2	1.45	1084399400	19412	33.24	55700	56200	55500	71600	38600	55100	55862.32	15.87	0	3656	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	100	1	27195083	15202	16.62	0.44	12	0.07	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
129	20240605	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	900	2	1.63	291270700	5207	8.91	55700	56200	55700	71600	38600	55100	55938.29	15.87	0	1963	56566	55832	55466	54732	54366	55650	54550	1360	16500	5000	41870	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	0.96	N	011210	5000	1359 억	4315191	N	N	315	N	N
130	20240604	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55100	-1000	5	-1.78	3227615100	58217	95.96	55600	56200	55100	72900	39300	56100	55441.14	15.92	0	-17873	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	14984	16.38	0.43	12	0.21	3363.00	128326.00	70500	20230706	-21.84	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	70500	-21.84	20230706	51500	6.99	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	315	N	N
131	20240604	150241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55100	-1000	5	-1.78	2925624000	52741	86.93	55600	56200	55100	72900	39300	56100	55471.53	15.92	0	-15789	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	14984	16.38	0.43	12	0.19	3363.00	128326.00	70500	20230706	-21.84	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	70500	-21.84	20230706	51500	6.99	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
132	20240604	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-600	5	-1.07	1802850700	32445	53.48	55600	56200	55300	72900	39300	56100	55566.36	15.92	0	-6358	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15093	16.50	0.43	12	0.12	3363.00	128326.00	70500	20230706	-21.28	51500	20231103	7.77	67000	-17.16	20240205	54500	1.83	20240122	70500	-21.28	20230706	51500	7.77	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
133	20240604	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-500	5	-0.89	1478794600	26610	43.86	55600	56200	55300	72900	39300	56100	55572.89	15.92	0	-5322	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15120	16.53	0.43	12	0.10	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	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
134	20240604	120239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-400	5	-0.71	1329846900	23935	39.45	55600	56200	55300	72900	39300	56100	55560.76	15.92	0	-4665	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15148	16.56	0.43	12	0.09	3363.00	128326.00	70500	20230706	-20.99	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	70500	-20.99	20230706	51500	8.16	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
135	20240604	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-600	5	-1.07	1124829300	20250	33.38	55600	56200	55300	72900	39300	56100	55547.13	15.92	0	-5015	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15093	16.50	0.43	12	0.07	3363.00	128326.00	70500	20230706	-21.28	51500	20231103	7.77	67000	-17.16	20240205	54500	1.83	20240122	70500	-21.28	20230706	51500	7.77	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
136	20240604	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55400	-700	5	-1.25	947120600	17046	28.10	55600	56200	55300	72900	39300	56100	55562.63	15.92	0	-4740	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15066	16.47	0.43	12	0.06	3363.00	128326.00	70500	20230706	-21.42	51500	20231103	7.57	67000	-17.31	20240205	54500	1.65	20240122	70500	-21.42	20230706	51500	7.57	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
137	20240604	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-400	5	-0.71	124038800	2230	3.68	55600	56200	55600	72900	39300	56100	55622.78	15.92	0	-915	57366	56732	56266	55632	55166	57050	55950	1360	16800	5000	42630	100	1	27195083	15148	16.56	0.43	12	0.01	3363.00	128326.00	70500	20230706	-20.99	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	70500	-20.99	20230706	51500	8.16	20231103	0.97	N	011210	5000	1359 억	4329249	N	N	615	N	N
138	20240603	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	500	2	0.90	3420250800	60634	77.08	56000	56900	55800	72200	39000	55600	56413.47	15.91	0	1929	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	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	0.95	N	011210	5000	1359 억	4327920	N	N	615	N	N
139	20240603	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	500	2	0.90	3114329900	55180	70.15	56000	56900	55800	72200	39000	55600	56439.47	15.91	0	2681	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	100	1	27195083	15256	16.68	0.44	12	0.20	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
140	20240603	140238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	700	2	1.26	2792729800	49449	62.86	56000	56900	55800	72200	39000	55600	56476.97	15.91	0	5443	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	100	1	27195083	15311	16.74	0.44	12	0.18	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
141	20240603	130238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	700	2	1.26	2617224500	46328	58.90	56000	56900	55800	72200	39000	55600	56493.36	15.91	0	5537	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	100	1	27195083	15311	16.74	0.44	12	0.17	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
142	20240603	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	800	2	1.44	2462184100	43576	55.40	56000	56900	55800	72200	39000	55600	56503.22	15.91	0	6106	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
143	20240603	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56200	600	2	1.08	2251294800	39832	50.64	56000	56900	55800	72200	39000	55600	56519.75	15.91	0	5952	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
144	20240603	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	900	2	1.62	1760615600	31131	39.58	56000	56900	55800	72200	39000	55600	56555.06	15.91	0	9525	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	100	1	27195083	15365	16.80	0.44	12	0.11	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N
145	20240603	090236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	500	2	0.90	168949600	3010	3.83	56000	56400	55800	72200	39000	55600	56129.44	15.91	0	956	56400	56000	55600	55200	54800	56000	55200	1360	16600	5000	42250	100	1	27195083	15256	16.68	0.44	12	0.01	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	0.95	N	011210	5000	1359 억	4327920	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History