KissMeData/011210/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	400	2	0.72	4348588700	78306	131.05	55600	56000	55200	71700	38700	55200	55533.56	15.95	-7751	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15120	16.53	0.43	12	0.29	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	0.95	N	011210	5000	1359 억	4337149	N	N	2	N	N
3	20240531	150302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55400	200	2	0.36	3279835800	59073	98.86	55600	56000	55200	71700	38700	55200	55522.19	15.95	-2484	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15066	16.47	0.43	12	0.22	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
4	20240531	140259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	300	2	0.54	2661557000	47924	80.20	55600	56000	55200	71700	38700	55200	55537.62	15.95	1251	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15093	16.50	0.43	12	0.18	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
5	20240531	130300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	400	2	0.72	2139730400	38529	64.48	55600	56000	55200	71700	38700	55200	55536.30	15.95	961	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15120	16.53	0.43	12	0.14	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
6	20240531	120301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	500	2	0.91	1563957200	28205	47.20	55600	55800	55200	71700	38700	55200	55450.37	15.95	-639	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15148	16.56	0.43	12	0.10	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
7	20240531	110300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55200	0	3	0.00	1075934500	19398	32.46	55600	55700	55200	71700	38700	55200	55467.39	15.95	-1776	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15012	16.41	0.43	12	0.07	3363.00	128326.00	70500	20230706	-21.70	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	70500	-21.70	20230706	51500	7.18	20231103	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
8	20240531	100301	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55400	200	2	0.36	755625000	13615	22.79	55600	55700	55300	71700	38700	55200	55501.26	15.95	-437	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15066	16.47	0.43	12	0.05	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
9	20240531	090300	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55400	200	2	0.36	94308000	1698	2.84	55600	55600	55400	71700	38700	55200	55557.92	15.95	80	55866	55532	55266	54932	54666	55400	54800	1360	16500	5000	41950	100	1	27195083	15066	16.47	0.43	12	0.01	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	0.95	N	011210	5000	1359 억	4337149	N	N	852	N	N
10	20240530	160258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55200	-700	5	-1.25	3276945000	59321	73.39	55500	55600	55000	72600	39200	55900	55239.78	16.01	-18292	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15012	16.41	0.43	12	0.22	3363.00	128326.00	70500	20230706	-21.70	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	70500	-21.70	20230706	51500	7.18	20231103	0.95	N	011210	5000	1359 억	4353017	N	N	852	N	N
11	20240530	150259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55200	-700	5	-1.25	2955745400	53509	66.20	55500	55600	55000	72600	39200	55900	55237.05	16.01	-16799	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15012	16.41	0.43	12	0.20	3363.00	128326.00	70500	20230706	-21.70	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	70500	-21.70	20230706	51500	7.18	20231103	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
12	20240530	140259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55300	-600	5	-1.07	2650532700	47987	59.37	55500	55600	55000	72600	39200	55900	55233.00	16.01	-16979	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15039	16.44	0.43	12	0.18	3363.00	128326.00	70500	20230706	-21.56	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240122	70500	-21.56	20230706	51500	7.38	20231103	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
13	20240530	130259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55100	-800	5	-1.43	2265177500	41003	50.73	55500	55600	55000	72600	39200	55900	55242.59	16.01	-16698	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	14984	16.38	0.43	12	0.15	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	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
14	20240530	120259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55100	-800	5	-1.43	2053948000	37172	45.99	55500	55600	55000	72600	39200	55900	55253.51	16.01	-16337	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	14984	16.38	0.43	12	0.14	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	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
15	20240530	110259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55300	-600	5	-1.07	1717469900	31077	38.45	55500	55600	55000	72600	39200	55900	55262.93	16.01	-14631	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15039	16.44	0.43	12	0.11	3363.00	128326.00	70500	20230706	-21.56	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240122	70500	-21.56	20230706	51500	7.38	20231103	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
16	20240530	100259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55200	-700	5	-1.25	1397083700	25282	31.28	55500	55600	55000	72600	39200	55900	55257.47	16.01	-13610	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15012	16.41	0.43	12	0.09	3363.00	128326.00	70500	20230706	-21.70	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	70500	-21.70	20230706	51500	7.18	20231103	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
17	20240530	090259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-400	5	-0.72	78234500	1408	1.74	55500	55600	55500	72600	39200	55900	55538.61	16.01	-710	56633	56266	55833	55466	55033	56050	55250	1360	16700	5000	42480	100	1	27195083	15093	16.50	0.43	12	0.01	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	0.95	N	011210	5000	1359 억	4353017	N	N	69	N	N
18	20240529	160257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-600	5	-1.06	4495739800	80688	134.20	56100	56200	55400	73400	39600	56500	55717.43	16.12	-30610	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	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	0.97	N	011210	5000	1359 억	4382499	N	N	69	N	N
19	20240529	150258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-800	5	-1.42	4142394400	74354	123.66	56100	56200	55400	73400	39600	56500	55711.79	16.12	-29273	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15148	16.56	0.43	12	0.27	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	4382499	N	N	4	N	N
20	20240529	140258	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-600	5	-1.06	3507116000	62974	104.73	56100	56200	55400	73400	39600	56500	55691.49	16.12	-28545	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15202	16.62	0.44	12	0.23	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	0.97	N	011210	5000	1359 억	4382499	N	N	4	N	N
21	20240529	130257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-900	5	-1.59	3026528900	54361	90.41	56100	56200	55400	73400	39600	56500	55674.64	16.12	-30116	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15120	16.53	0.43	12	0.20	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	4382499	N	N	4	N	N
22	20240529	120259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-900	5	-1.59	2587810800	46476	77.30	56100	56200	55400	73400	39600	56500	55680.58	16.12	-25713	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15120	16.53	0.43	12	0.17	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	4382499	N	N	4	N	N
23	20240529	110257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-1000	5	-1.77	2095692400	37629	62.58	56100	56200	55400	73400	39600	56500	55693.54	16.12	-20235	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15093	16.50	0.43	12	0.14	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	4382499	N	N	4	N	N
24	20240529	100256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-1000	5	-1.77	1655860300	29707	49.41	56100	56200	55400	73400	39600	56500	55739.73	16.12	-16064	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	100	1	27195083	15093	16.50	0.43	12	0.11	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	4382499	N	N	4	N	N
25	20240529	090256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	-500	5	-0.88	265476400	4734	7.87	56100	56200	55900	73400	39600	56500	56078.66	16.12	-2902	57166	56832	56566	56232	55966	57000	56400	1360	16900	5000	42940	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	0.97	N	011210	5000	1359 억	4382499	N	N	4	N	N
26	20240528	160255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	0	3	0.00	3368532800	59558	62.96	56300	56900	56300	73400	39600	56500	56558.94	16.11	-1331	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15365	16.80	0.44	12	0.22	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	0.97	N	011210	5000	1359 억	4382067	N	N	4	N	N
27	20240528	150257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	200	2	0.35	2993789200	52929	55.95	56300	56900	56300	73400	39600	56500	56562.36	16.11	78	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	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	0.97	N	011210	5000	1359 억	4382067	N	N	348	N	N
28	20240528	140257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	100	2	0.18	2585159500	45706	48.32	56300	56900	56300	73400	39600	56500	56560.62	16.11	1736	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15392	16.83	0.44	12	0.17	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	0.97	N	011210	5000	1359 억	4382067	N	N	348	N	N
29	20240528	130256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	100	2	0.18	2242838100	39655	41.92	56300	56900	56300	73400	39600	56500	56558.77	16.11	3101	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15392	16.83	0.44	12	0.15	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	0.97	N	011210	5000	1359 억	4382067	N	N	348	N	N
30	20240528	120256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	200	2	0.35	1903445700	33661	35.58	56300	56900	56300	73400	39600	56500	56547.51	16.11	3670	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15420	16.86	0.44	12	0.12	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	4382067	N	N	348	N	N
31	20240528	110256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	100	2	0.18	1511544600	26740	28.27	56300	56900	56300	73400	39600	56500	56527.47	16.11	6614	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15392	16.83	0.44	12	0.10	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	0.97	N	011210	5000	1359 억	4382067	N	N	348	N	N
32	20240528	100257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	-100	5	-0.18	942295900	16658	17.61	56300	56900	56300	73400	39600	56500	56567.17	16.11	1200	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15338	16.77	0.44	12	0.06	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	0.97	N	011210	5000	1359 억	4382067	N	N	348	N	N
33	20240528	090257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	200	2	0.35	227435800	4033	4.26	56300	56800	56300	73400	39600	56500	56393.70	16.11	1726	57966	57232	56166	55432	54366	57600	55800	1360	16900	5000	42940	100	1	27195083	15420	16.86	0.44	12	0.01	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	4382067	N	N	348	N	N
34	20240527	160251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	900	2	1.62	5309921600	94391	154.63	55600	56900	55100	72200	39000	55600	56254.49	16.10	7865	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15365	16.80	0.44	12	0.35	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	0.97	N	011210	5000	1359 억	4377135	N	N	348	N	N
35	20240527	150255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	700	2	1.26	4792169900	85221	139.60	55600	56900	55100	72200	39000	55600	56232.27	16.10	9089	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15311	16.74	0.44	12	0.31	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	0.97	N	011210	5000	1359 억	4377135	N	N	709	N	N
36	20240527	140256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	1100	2	1.98	3998638800	71148	116.55	55600	56900	55100	72200	39000	55600	56201.70	16.10	9463	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15420	16.86	0.44	12	0.26	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	4377135	N	N	709	N	N
37	20240527	130256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	500	2	0.90	3306850900	58902	96.49	55600	56900	55100	72200	39000	55600	56141.57	16.10	7462	56400	56000	55700	55300	55000	55950	55250	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	0.97	N	011210	5000	1359 억	4377135	N	N	709	N	N
38	20240527	120255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	1000	2	1.80	3073936500	54762	89.71	55600	56900	55100	72200	39000	55600	56132.66	16.10	8088	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	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	0.97	N	011210	5000	1359 억	4377135	N	N	709	N	N
39	20240527	110256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	800	2	1.44	2141845500	38294	62.73	55600	56600	55100	72200	39000	55600	55931.62	16.10	6923	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15338	16.77	0.44	12	0.14	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	0.97	N	011210	5000	1359 억	4377135	N	N	709	N	N
40	20240527	100255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	500	2	0.90	1434779600	25746	42.18	55600	56400	55100	72200	39000	55600	55728.25	16.10	2305	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15256	16.68	0.44	12	0.09	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	0.97	N	011210	5000	1359 억	4377135	N	N	709	N	N
41	20240527	090255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55500	-100	5	-0.18	119173500	2147	3.52	55600	55900	55300	72200	39000	55600	55506.99	16.10	-1758	56400	56000	55700	55300	55000	55950	55250	1360	16600	5000	42250	100	1	27195083	15093	16.50	0.43	12	0.01	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	4377135	N	N	709	N	N
42	20240524	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-500	5	-0.89	3371315100	60604	101.85	55600	56100	55400	72900	39300	56100	55627.87	16.16	-20468	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15120	16.53	0.43	12	0.22	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	1.00	N	011210	5000	1359 억	4393935	N	N	709	N	N
43	20240524	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-500	5	-0.89	2712890300	48755	81.94	55600	56100	55400	72900	39300	56100	55642.39	16.16	-16164	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15120	16.53	0.43	12	0.18	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
44	20240524	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-500	5	-0.89	2230532600	40081	67.36	55600	56100	55400	72900	39300	56100	55649.50	16.16	-11745	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15120	16.53	0.43	12	0.15	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
45	20240524	130244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-400	5	-0.71	2057588000	36979	62.15	55600	56100	55400	72900	39300	56100	55640.83	16.16	-11483	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15148	16.56	0.43	12	0.14	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
46	20240524	120245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-400	5	-0.71	1775221900	31914	53.63	55600	56100	55400	72900	39300	56100	55623.68	16.16	-10316	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15148	16.56	0.43	12	0.12	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
47	20240524	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-500	5	-0.89	1621506700	29149	48.99	55600	56100	55400	72900	39300	56100	55626.59	16.16	-10521	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15120	16.53	0.43	12	0.11	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
48	20240524	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-200	5	-0.36	758240600	13617	22.88	55600	56100	55500	72900	39300	56100	55680.30	16.16	-1024	57100	56600	56200	55700	55300	56400	55500	1360	16800	5000	42630	100	1	27195083	15202	16.62	0.44	12	0.05	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
49	20240524	090245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-400	5	-0.71	90561200	1626	2.73	55600	56100	55600	72900	39300	56100	55669.20	16.16	-431	57100	56600	56200	55700	55300	56400	55500	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	1.00	N	011210	5000	1359 억	4393935	N	N	715	N	N
50	20240523	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	-700	5	-1.23	3336474800	59421	71.10	56700	56700	55800	73800	39800	56800	56149.57	16.15	-2950	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	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	0.96	N	011210	5000	1359 억	4393016	N	N	715	N	N
51	20240523	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	-500	5	-0.88	2993782100	53319	63.80	56700	56700	55800	73800	39800	56800	56148.30	16.15	-1974	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15311	16.74	0.44	12	0.20	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	0.96	N	011210	5000	1359 억	4393016	N	N	930	N	N
52	20240523	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	-700	5	-1.23	2593671300	46195	55.28	56700	56700	55800	73800	39800	56800	56145.91	16.15	-3667	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15256	16.68	0.44	12	0.17	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	0.96	N	011210	5000	1359 억	4393016	N	N	930	N	N
53	20240523	130244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	-800	5	-1.41	2115568000	37659	45.06	56700	56700	55800	73800	39800	56800	56176.67	16.15	-2223	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15229	16.65	0.44	12	0.14	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	4393016	N	N	930	N	N
54	20240523	120243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	-700	5	-1.23	1711919800	30463	36.45	56700	56700	55800	73800	39800	56800	56196.35	16.15	-2651	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15256	16.68	0.44	12	0.11	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	0.96	N	011210	5000	1359 억	4393016	N	N	930	N	N
55	20240523	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56200	-600	5	-1.06	1196753500	21309	25.50	56700	56700	55800	73800	39800	56800	56161.37	16.15	-5957	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15284	16.71	0.44	12	0.08	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	0.96	N	011210	5000	1359 억	4393016	N	N	930	N	N
56	20240523	100241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56000	-800	5	-1.41	917213900	16329	19.54	56700	56700	55800	73800	39800	56800	56170.20	16.15	-6641	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	100	1	27195083	15229	16.65	0.44	12	0.06	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	4393016	N	N	930	N	N
57	20240523	090244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	-500	5	-0.88	139487500	2467	2.95	56700	56700	56200	73800	39800	56800	56539.55	16.15	-2049	57933	57366	56433	55866	54933	57650	56150	1360	17000	5000	43160	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	0.96	N	011210	5000	1359 억	4393016	N	N	930	N	N
58	20240522	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	1100	2	1.97	4677541300	82990	74.19	55600	57000	55500	72400	39000	55700	56362.26	16.11	8742	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15447	16.89	0.44	12	0.31	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	0.96	N	011210	5000	1359 억	4382107	N	N	930	N	N
59	20240522	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	1100	2	1.97	4134260800	73424	65.64	55600	57000	55500	72400	39000	55700	56306.67	16.11	6684	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15447	16.89	0.44	12	0.27	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
60	20240522	140242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	800	2	1.44	3317617000	59035	52.78	55600	56900	55500	72400	39000	55700	56197.46	16.11	3906	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15365	16.80	0.44	12	0.22	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
61	20240522	130244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56100	400	2	0.72	1704065800	30506	27.27	55600	56300	55500	72400	39000	55700	55860.02	16.11	991	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15256	16.68	0.44	12	0.11	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
62	20240522	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	200	2	0.36	1207875700	21654	19.36	55600	56000	55500	72400	39000	55700	55780.72	16.11	-2603	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15202	16.62	0.44	12	0.08	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	4382107	N	N	413	N	N
63	20240522	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	0	3	0.00	946455800	16969	15.17	55600	56000	55500	72400	39000	55700	55775.58	16.11	-3311	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15148	16.56	0.43	12	0.06	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
64	20240522	100242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55800	100	2	0.18	612680500	10992	9.83	55600	56000	55500	72400	39000	55700	55738.76	16.11	-1326	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15175	16.59	0.43	12	0.04	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
65	20240522	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55800	100	2	0.18	74051900	1330	1.19	55600	55800	55600	72400	39000	55700	55678.12	16.11	-175	56900	56300	55900	55300	54900	56100	55100	1360	16700	5000	42330	100	1	27195083	15175	16.59	0.43	12	0.00	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	0.96	N	011210	5000	1359 억	4382107	N	N	413	N	N
66	20240521	160240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-1000	5	-1.76	6225950600	111605	227.08	56500	56500	55500	73700	39700	56700	55785.87	16.15	-14003	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15148	16.56	0.43	12	0.41	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	0.98	N	011210	5000	1359 억	4392654	N	N	413	N	N
67	20240521	150241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-1100	5	-1.94	5905474300	105851	215.37	56500	56500	55500	73700	39700	56700	55790.44	16.15	-12942	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15120	16.53	0.43	12	0.39	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
68	20240521	140242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55600	-1100	5	-1.94	4926504400	88244	179.55	56500	56500	55500	73700	39700	56700	55828.21	16.15	-12632	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15120	16.53	0.43	12	0.32	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
69	20240521	130243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55700	-1000	5	-1.76	3553533600	63559	129.32	56500	56500	55600	73700	39700	56700	55909.21	16.15	-15675	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15148	16.56	0.43	12	0.23	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
70	20240521	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55800	-900	5	-1.59	2701438400	48251	98.17	56500	56500	55700	73700	39700	56700	55987.20	16.15	-15389	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15175	16.59	0.43	12	0.18	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
71	20240521	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55800	-900	5	-1.59	2129498200	38003	77.32	56500	56500	55800	73700	39700	56700	56035.00	16.15	-15080	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15175	16.59	0.43	12	0.14	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
72	20240521	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	55900	-800	5	-1.41	1436412800	25589	52.07	56500	56500	55800	73700	39700	56700	56134.00	16.15	-12520	57700	57200	56800	56300	55900	57000	56100	1360	17000	5000	43090	100	1	27195083	15202	16.62	0.44	12	0.09	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
73	20240521	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56300	-400	5	-0.71	143546700	2543	5.17	56500	56500	56200	73700	39700	56700	56447.78	16.15	-1960	57700	57200	56800	56300	55900	57000	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	0.98	N	011210	5000	1359 억	4392654	N	N	901	N	N
74	20240517	160244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-400	5	-0.70	2894004300	51102	103.07	56800	57200	56300	74100	39900	57000	56631.93	16.20	-5436	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15392	16.83	0.44	12	0.19	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	0.96	N	011210	5000	1359 억	4405631	N	N	252	N	N
75	20240517	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56400	-600	5	-1.05	2455879400	43364	87.47	56800	57200	56300	74100	39900	57000	56634.06	16.20	-4001	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
76	20240517	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56500	-500	5	-0.88	2016247900	35572	71.75	56800	57200	56400	74100	39900	57000	56680.76	16.20	-3774	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15365	16.80	0.44	12	0.13	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
77	20240517	130239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-400	5	-0.70	1444183800	25442	51.32	56800	57200	56500	74100	39900	57000	56763.77	16.20	-3152	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
78	20240517	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-300	5	-0.53	1209278000	21293	42.95	56800	57200	56500	74100	39900	57000	56792.28	16.20	-3120	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15420	16.86	0.44	12	0.08	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
79	20240517	110240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-400	5	-0.70	827625100	14550	29.35	56800	57200	56600	74100	39900	57000	56881.45	16.20	-1293	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15392	16.83	0.44	12	0.05	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
80	20240517	100238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	0	3	0.00	523907300	9198	18.55	56800	57200	56800	74100	39900	57000	56958.83	16.20	86	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15501	16.95	0.44	12	0.03	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
81	20240517	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	0	3	0.00	47732600	838	1.69	56800	57100	56800	74100	39900	57000	56960.14	16.20	-547	57533	57266	57033	56766	56533	57150	56650	1360	17100	5000	43320	100	1	27195083	15501	16.95	0.44	12	0.00	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	0.96	N	011210	5000	1359 억	4405631	N	N	7	N	N
82	20240516	160240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	2814152900	49352	89.46	57200	57300	56800	73800	39800	56800	57022.07	16.23	-4612	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	100	1	27195083	15501	16.95	0.44	12	0.18	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	0.98	N	011210	5000	1359 억	4412820	N	N	7	N	N
83	20240516	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	2567642200	45028	81.62	57200	57300	56800	73800	39800	56800	57023.23	16.23	-5037	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
84	20240516	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	2204480000	38658	70.07	57200	57300	56800	73800	39800	56800	57025.20	16.23	-7645	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
85	20240516	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	1937521400	33975	61.58	57200	57300	56800	73800	39800	56800	57027.86	16.23	-8335	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
86	20240516	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	300	2	0.53	1702076300	29846	54.10	57200	57300	56800	73800	39800	56800	57028.62	16.23	-8359	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	100	1	27195083	15528	16.98	0.44	12	0.11	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
87	20240516	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	100	2	0.18	1347248600	23623	42.82	57200	57300	56800	73800	39800	56800	57031.22	16.23	-7777	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	100	1	27195083	15474	16.92	0.44	12	0.09	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
88	20240516	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	892023000	15630	28.33	57200	57300	56800	73800	39800	56800	57071.21	16.23	-2844	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	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	0.98	N	011210	5000	1359 억	4412820	N	N	11	N	N
89	20240516	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	400	2	0.70	129753100	2269	4.11	57200	57300	57000	73800	39800	56800	57185.15	16.23	-386	57800	57300	56900	56400	56000	57100	56200	1360	17000	5000	43160	100	1	27195083	15556	17.01	0.45	12	0.01	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	4412820	N	N	11	N	N
90	20240514	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	0	3	0.00	3084277900	54379	83.66	57000	57400	56500	73800	39800	56800	56718.10	16.22	-6130	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15447	16.89	0.44	12	0.20	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	0.96	N	011210	5000	1359 억	4411483	N	N	11	N	N
91	20240514	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-100	5	-0.18	2898491100	51105	78.62	57000	57400	56500	73800	39800	56800	56716.39	16.22	-6581	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
92	20240514	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-200	5	-0.35	2625586700	46288	71.21	57000	57400	56500	73800	39800	56800	56722.84	16.22	-6103	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15392	16.83	0.44	12	0.17	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
93	20240514	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-100	5	-0.18	2154912400	37975	58.42	57000	57400	56500	73800	39800	56800	56745.55	16.22	-6060	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15420	16.86	0.44	12	0.14	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
94	20240514	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56600	-200	5	-0.35	1918464400	33803	52.00	57000	57400	56500	73800	39800	56800	56754.26	16.22	-4553	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15392	16.83	0.44	12	0.12	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
95	20240514	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-100	5	-0.18	1422978200	25051	38.54	57000	57400	56500	73800	39800	56800	56803.25	16.22	-2221	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15420	16.86	0.44	12	0.09	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
96	20240514	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-100	5	-0.18	666726500	11700	18.00	57000	57400	56700	73800	39800	56800	56985.17	16.22	-847	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15420	16.86	0.44	12	0.04	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
97	20240514	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57000	200	2	0.35	15729000	276	0.42	57000	57000	56900	73800	39800	56800	56989.13	16.22	30	58266	57532	57066	56332	55866	57300	56100	1360	17000	5000	43160	100	1	27195083	15501	16.95	0.44	12	0.00	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	0.96	N	011210	5000	1359 억	4411483	N	N	600	N	N
98	20240513	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-700	5	-1.22	3697521600	64895	90.83	57700	57800	56600	74700	40300	57500	56976.99	16.21	2715	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	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	1.00	N	011210	5000	1359 억	4407729	N	N	600	N	N
99	20240513	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-700	5	-1.22	3219045300	56465	79.03	57700	57800	56600	74700	40300	57500	57009.57	16.21	242	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	100	1	27195083	15447	16.89	0.44	12	0.21	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
100	20240513	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56800	-700	5	-1.22	2876347000	50432	70.59	57700	57800	56600	74700	40300	57500	57034.16	16.21	-1057	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
101	20240513	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56700	-800	5	-1.39	2344246800	41054	57.46	57700	57800	56700	74700	40300	57500	57101.54	16.21	-2671	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	100	1	27195083	15420	16.86	0.44	12	0.15	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
102	20240513	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-600	5	-1.04	1766766800	30898	43.25	57700	57800	56700	74700	40300	57500	57180.62	16.21	-3329	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	100	1	27195083	15474	16.92	0.44	12	0.11	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
103	20240513	110240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	56900	-600	5	-1.04	1437290600	25113	35.15	57700	57800	56700	74700	40300	57500	57232.93	16.21	-3705	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	100	1	27195083	15474	16.92	0.44	12	0.09	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
104	20240513	100241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	0	3	0.00	568129800	9871	13.82	57700	57800	57300	74700	40300	57500	57555.45	16.21	-1320	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	100	1	27195083	15637	17.10	0.45	12	0.04	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
105	20240513	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-200	5	-0.35	37885300	658	0.92	57700	57800	57300	74700	40300	57500	57576.44	16.21	-278	58500	58000	57600	57100	56700	57800	56900	1360	17200	5000	43700	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	1.00	N	011210	5000	1359 억	4407729	N	N	582	N	N
106	20240510	160234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-100	5	-0.17	4092927100	71040	72.48	57900	58100	57200	74800	40400	57600	57614.54	16.23	-4250	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15637	17.10	0.45	12	0.26	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	1.03	N	011210	5000	1359 억	4413659	N	N	582	N	N
107	20240510	150235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	100	2	0.17	3634905300	63088	64.37	57900	58100	57200	74800	40400	57600	57616.43	16.23	-4730	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15692	17.16	0.45	12	0.23	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	1.03	N	011210	5000	1359 억	4413659	N	N	3491	N	N
108	20240510	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	0	3	0.00	3300695200	57295	58.46	57900	58100	57200	74800	40400	57600	57608.78	16.23	-5880	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15664	17.13	0.45	12	0.21	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	4413659	N	N	3491	N	N
109	20240510	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	0	3	0.00	2678513500	46471	47.42	57900	58100	57200	74800	40400	57600	57638.39	16.23	-6868	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15664	17.13	0.45	12	0.17	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	4413659	N	N	3491	N	N
110	20240510	120234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	0	3	0.00	2264403500	39286	40.08	57900	58100	57200	74800	40400	57600	57638.94	16.23	-8999	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	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	1.03	N	011210	5000	1359 억	4413659	N	N	3491	N	N
111	20240510	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-100	5	-0.17	1853751400	32147	32.80	57900	58100	57200	74800	40400	57600	57664.83	16.23	-9057	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15637	17.10	0.45	12	0.12	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	1.03	N	011210	5000	1359 억	4413659	N	N	3491	N	N
112	20240510	100234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	100	2	0.17	1080400600	18690	19.07	57900	58100	57500	74800	40400	57600	57806.35	16.23	-6116	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	100	1	27195083	15692	17.16	0.45	12	0.07	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	4413659	N	N	3491	N	N
113	20240510	090235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	300	2	0.52	98660300	1704	1.74	57900	58000	57700	74800	40400	57600	57899.24	16.23	-242	58800	58200	57800	57200	56800	58000	57000	1360	17200	5000	43770	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	1.03	N	011210	5000	1359 억	4413659	N	N	3491	N	N
114	20240509	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-500	5	-0.86	5628678100	97366	157.33	58000	58400	57400	75500	40700	58100	57809.86	16.10	2104	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	100	1	27195083	15664	17.13	0.45	12	0.36	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	4378159	N	N	3491	N	N
115	20240509	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-600	5	-1.03	4358009000	75304	121.68	58000	58400	57400	75500	40700	58100	57872.21	16.10	7078	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	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	1.02	N	011210	5000	1359 억	4378159	N	N	35	N	N
116	20240509	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-600	5	-1.03	3693228100	63756	103.02	58000	58400	57500	75500	40700	58100	57927.54	16.10	6885	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	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	1.02	N	011210	5000	1359 억	4378159	N	N	35	N	N
117	20240509	130236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	-300	5	-0.52	3079419000	53113	85.82	58000	58400	57700	75500	40700	58100	57978.63	16.10	8632	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	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	4378159	N	N	35	N	N
118	20240509	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57900	-200	5	-0.34	2578941200	44472	71.86	58000	58400	57700	75500	40700	58100	57990.22	16.10	9481	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	100	1	27195083	15746	17.22	0.45	12	0.16	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	4378159	N	N	35	N	N
119	20240509	110231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	-100	5	-0.17	1902208400	32797	52.99	58000	58400	57700	75500	40700	58100	57999.46	16.10	5767	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	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	1.02	N	011210	5000	1359 억	4378159	N	N	35	N	N
120	20240509	100232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	-100	5	-0.17	1066935500	18371	29.68	58000	58400	57800	75500	40700	58100	58077.16	16.10	3233	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	100	1	27195083	15773	17.25	0.45	12	0.07	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	4378159	N	N	35	N	N
121	20240509	090232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	-100	5	-0.17	91269400	1573	2.54	58000	58100	58000	75500	40700	58100	58022.50	16.10	353	58900	58500	57800	57400	56700	58700	57600	1360	17400	5000	44150	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	1.02	N	011210	5000	1359 억	4378159	N	N	35	N	N
122	20240508	160231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58100	200	2	0.35	3564994300	61770	71.26	57900	58200	57100	75200	40600	57900	57711.99	16.04	11366	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	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	0.99	N	011210	5000	1359 억	4362237	N	N	35	N	N
123	20240508	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58000	100	2	0.17	2867019200	49752	57.40	57900	58000	57100	75200	40600	57900	57626.21	16.04	11059	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
124	20240508	140230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	-100	5	-0.17	2524295000	43831	50.57	57900	58000	57100	75200	40600	57900	57591.54	16.04	9665	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15719	17.19	0.45	12	0.16	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
125	20240508	130229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57500	-400	5	-0.69	2053277500	35679	41.16	57900	58000	57100	75200	40600	57900	57548.63	16.04	6712	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15637	17.10	0.45	12	0.13	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
126	20240508	120231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57700	-200	5	-0.35	1776361600	30870	35.61	57900	58000	57100	75200	40600	57900	57543.30	16.04	5214	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15692	17.16	0.45	12	0.11	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	4362237	N	N	1801	N	N
127	20240508	110251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	-100	5	-0.17	1285749400	22356	25.79	57900	58000	57100	75200	40600	57900	57512.50	16.04	1551	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15719	17.19	0.45	12	0.08	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
128	20240508	100234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-500	5	-0.86	919844700	15995	18.45	57900	58000	57100	75200	40600	57900	57508.27	16.04	-1072	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15610	17.07	0.45	12	0.06	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
129	20240508	090231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57600	-300	5	-0.52	24999900	432	0.50	57900	57900	57600	75200	40600	57900	57870.14	16.04	59	58500	58200	57800	57500	57100	58350	57650	1360	17300	5000	44000	100	1	27195083	15664	17.13	0.45	12	0.00	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	0.99	N	011210	5000	1359 억	4362237	N	N	1801	N	N
130	20240503	160237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-1700	5	-2.89	6927758900	120501	135.37	58900	58900	56900	76500	41300	58900	57491.88	16.14	-44621	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15556	17.01	0.45	12	0.44	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	4388269	N	N	100	N	N
131	20240503	150237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57200	-1700	5	-2.89	6586566700	114534	128.66	58900	58900	56900	76500	41300	58900	57507.46	16.14	-42813	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15556	17.01	0.45	12	0.42	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	4388269	N	N	511	N	N
132	20240503	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57100	-1800	5	-3.06	5934888000	103119	115.84	58900	58900	56900	76500	41300	58900	57553.71	16.14	-40504	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15528	16.98	0.44	12	0.38	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	4388269	N	N	511	N	N
133	20240503	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-1500	5	-2.55	4762953900	82577	92.76	58900	58900	57000	76500	41300	58900	57678.87	16.14	-33276	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15610	17.07	0.45	12	0.30	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	0.95	N	011210	5000	1359 억	4388269	N	N	511	N	N
134	20240503	120236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57300	-1600	5	-2.72	3869389700	66953	75.21	58900	58900	57200	76500	41300	58900	57792.54	16.14	-27074	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15583	17.04	0.45	12	0.25	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	4388269	N	N	511	N	N
135	20240503	110235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57400	-1500	5	-2.55	3117344200	53841	60.48	58900	58900	57400	76500	41300	58900	57898.98	16.14	-20609	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15610	17.07	0.45	12	0.20	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	0.95	N	011210	5000	1359 억	4388269	N	N	511	N	N
136	20240503	100234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	57800	-1100	5	-1.87	2010230000	34633	38.91	58900	58900	57600	76500	41300	58900	58043.65	16.14	-16474	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	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	0.95	N	011210	5000	1359 억	4388269	N	N	511	N	N
137	20240503	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58200	-700	5	-1.19	247509200	4225	4.75	58900	58900	58200	76500	41300	58900	58581.68	16.14	-2801	59900	59400	58700	58200	57500	59650	58450	1360	17600	5000	44760	100	1	27195083	15828	17.31	0.45	12	0.02	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	0.95	N	011210	5000	1359 억	4388269	N	N	511	N	N
138	20240502	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	800	2	1.38	5148767100	87840	66.29	58400	59200	58000	75500	40700	58100	58615.80	16.03	21650	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	16018	17.51	0.46	12	0.32	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	4358532	N	N	511	N	N
139	20240502	150235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	600	2	1.03	4672152800	79736	60.18	58400	59200	58000	75500	40700	58100	58596.14	16.03	19968	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	15964	17.45	0.46	12	0.29	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	0.97	N	011210	5000	1359 억	4358532	N	N	8337	N	N
140	20240502	140234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58700	600	2	1.03	4009703300	68452	51.66	58400	59200	58000	75500	40700	58100	58577.83	16.03	17468	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	15964	17.45	0.46	12	0.25	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	0.97	N	011210	5000	1359 억	4358532	N	N	8337	N	N
141	20240502	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	500	2	0.86	3489328800	59582	44.97	58400	59200	58000	75500	40700	58100	58564.56	16.03	14578	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	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	0.97	N	011210	5000	1359 억	4358532	N	N	8337	N	N
142	20240502	120232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	500	2	0.86	3167177500	54081	40.81	58400	59200	58000	75500	40700	58100	58564.78	16.03	13261	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	15936	17.42	0.46	12	0.20	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	4358532	N	N	8337	N	N
143	20240502	110232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58600	500	2	0.86	2875717300	49108	37.06	58400	59200	58000	75500	40700	58100	58560.34	16.03	11982	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	15936	17.42	0.46	12	0.18	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	4358532	N	N	8337	N	N
144	20240502	100232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58900	800	2	1.38	2340506000	39975	30.17	58400	59200	58000	75500	40700	58100	58550.81	16.03	8763	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	16018	17.51	0.46	12	0.15	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	4358532	N	N	8337	N	N
145	20240502	090232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	58400	300	2	0.52	215126400	3689	2.78	58400	58400	58100	75500	40700	58100	58324.08	16.03	449	59633	58866	58233	57466	56833	58550	57150	1360	17400	5000	44150	100	1	27195083	15882	17.37	0.46	12	0.01	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	4358532	N	N	8337	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History