KissMeData/204320/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160958	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43900	-200	5	-0.45	14154473450	317795	94.91	44200	45800	43900	57300	30900	44100	44540.77	27.07	0	-66013	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20614	15.21	0.92	12	0.68	2887.00	47505.00	54500	20230630	-19.45	31350	20240419	40.03	50000	-12.20	20240605	31350	40.03	20240419	54500	-19.45	20230630	31350	40.03	20240419	0.86	N	204320	1000	469 억	12711829	N	N	609	N	N
3	20240628	151011	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	300	2	0.68	11103598850	248423	74.19	44200	45800	44100	57300	30900	44100	44696.37	27.07	0	-46506	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20849	15.38	0.93	12	0.53	2887.00	47505.00	54500	20230630	-18.53	31350	20240419	41.63	50000	-11.20	20240605	31350	41.63	20240419	54500	-18.53	20230630	31350	41.63	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
4	20240628	141010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44250	150	2	0.34	9155396850	204621	61.11	44200	45800	44100	57300	30900	44100	44743.23	27.07	0	-24645	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20779	15.33	0.93	12	0.44	2887.00	47505.00	54500	20230630	-18.81	31350	20240419	41.15	50000	-11.50	20240605	31350	41.15	20240419	54500	-18.81	20230630	31350	41.15	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
5	20240628	131010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	300	2	0.68	7629462150	170116	50.81	44200	45800	44200	57300	30900	44100	44848.64	27.07	0	-10037	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20849	15.38	0.93	12	0.36	2887.00	47505.00	54500	20230630	-18.53	31350	20240419	41.63	50000	-11.20	20240605	31350	41.63	20240419	54500	-18.53	20230630	31350	41.63	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
6	20240628	121007	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44450	350	2	0.79	6844366550	152463	45.54	44200	45800	44200	57300	30900	44100	44892.05	27.07	0	-7019	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20872	15.40	0.94	12	0.32	2887.00	47505.00	54500	20230630	-18.44	31350	20240419	41.79	50000	-11.10	20240605	31350	41.79	20240419	54500	-18.44	20230630	31350	41.79	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
7	20240628	110951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	600	2	1.36	5924047350	131793	39.36	44200	45800	44200	57300	30900	44100	44949.72	27.07	0	-2742	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	20990	15.48	0.94	12	0.28	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
8	20240628	100948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44950	850	2	1.93	4576898800	101600	30.34	44200	45800	44200	57300	30900	44100	45048.34	27.07	0	-42	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	21107	15.57	0.95	12	0.22	2887.00	47505.00	54500	20230630	-17.52	31350	20240419	43.38	50000	-10.10	20240605	31350	43.38	20240419	54500	-17.52	20230630	31350	43.38	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
9	20240628	090951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	800	2	1.81	2299921500	50727	15.15	44200	45800	44200	57300	30900	44100	45339.52	27.07	0	8391	45966	45032	44566	43632	43166	44800	43400	470	13200	1000	32630	50	1	46957120	21084	15.55	0.95	12	0.11	2887.00	47505.00	54500	20230630	-17.61	31350	20240419	43.22	50000	-10.20	20240605	31350	43.22	20240419	54500	-17.61	20230630	31350	43.22	20240419	0.86	N	204320	1000	469 억	12711829	N	N	2508	N	N
10	20240627	160943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44100	-1500	5	-3.29	14872804350	333086	66.00	45300	45500	44100	59200	31950	45600	44652.27	27.14	0	63300	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	20708	15.28	0.93	12	0.71	2887.00	47505.00	54500	20230630	-19.08	31350	20240419	40.67	50000	-11.80	20240605	31350	40.67	20240419	54500	-19.08	20230630	31350	40.67	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2508	N	N
11	20240627	150950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44650	-950	5	-2.08	11349122500	253288	50.18	45300	45500	44300	59200	31950	45600	44807.19	27.14	0	14909	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	20966	15.47	0.94	12	0.54	2887.00	47505.00	54500	20230630	-18.07	31350	20240419	42.42	50000	-10.70	20240605	31350	42.42	20240419	54500	-18.07	20230630	31350	42.42	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
12	20240627	140947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	-900	5	-1.97	9805839800	218707	43.33	45300	45500	44300	59200	31950	45600	44835.51	27.14	0	10304	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	20990	15.48	0.94	12	0.47	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
13	20240627	130947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44600	-1000	5	-2.19	8509797950	189792	37.60	45300	45500	44300	59200	31950	45600	44837.50	27.14	0	5803	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	20943	15.45	0.94	12	0.40	2887.00	47505.00	54500	20230630	-18.17	31350	20240419	42.26	50000	-10.80	20240605	31350	42.26	20240419	54500	-18.17	20230630	31350	42.26	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
14	20240627	120949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	-800	5	-1.75	7538240650	168007	33.29	45300	45500	44300	59200	31950	45600	44868.61	27.14	0	2875	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	21037	15.52	0.94	12	0.36	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230630	31350	42.90	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
15	20240627	110948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45500	-100	5	-0.22	6086608000	135801	26.91	45300	45500	44300	59200	31950	45600	44820.05	27.14	0	8004	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	21365	15.76	0.96	12	0.29	2887.00	47505.00	54500	20230630	-16.51	31350	20240419	45.14	50000	-9.00	20240605	31350	45.14	20240419	54500	-16.51	20230630	31350	45.14	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
16	20240627	100948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	-700	5	-1.54	4411384500	98555	19.53	45300	45350	44300	59200	31950	45600	44760.64	27.14	0	901	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	21084	15.55	0.95	12	0.21	2887.00	47505.00	54500	20230630	-17.61	31350	20240419	43.22	50000	-10.20	20240605	31350	43.22	20240419	54500	-17.61	20230630	31350	43.22	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
17	20240627	090948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	-800	5	-1.75	1248079250	27699	5.49	45300	45350	44600	59200	31950	45600	45058.64	27.14	0	-3009	47000	46300	45700	45000	44400	46000	44700	470	13600	1000	33740	50	1	46957120	21037	15.52	0.94	12	0.06	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230630	31350	42.90	20240419	0.85	N	204320	1000	469 억	12743601	N	N	2299	N	N
18	20240626	160944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45600	900	2	2.01	23010353100	502016	91.19	46400	46400	45100	58100	31300	44700	45836.04	27.28	0	-76505	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21412	15.79	0.96	12	1.07	2887.00	47505.00	54500	20230630	-16.33	31350	20240419	45.45	50000	-8.80	20240605	31350	45.45	20240419	54500	-16.33	20230630	31350	45.45	20240419	0.90	N	204320	1000	469 억	12811395	N	N	2299	N	N
19	20240626	150948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45750	1050	2	2.35	22216125850	484611	88.03	46400	46400	45100	58100	31300	44700	45843.21	27.28	0	-76346	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21483	15.85	0.96	12	1.03	2887.00	47505.00	54500	20230630	-16.06	31350	20240419	45.93	50000	-8.50	20240605	31350	45.93	20240419	54500	-16.06	20230630	31350	45.93	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
20	20240626	140945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45750	1050	2	2.35	20260656650	441792	80.25	46400	46400	45100	58100	31300	44700	45860.17	27.28	0	-69050	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21483	15.85	0.96	12	0.94	2887.00	47505.00	54500	20230630	-16.06	31350	20240419	45.93	50000	-8.50	20240605	31350	45.93	20240419	54500	-16.06	20230630	31350	45.93	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
21	20240626	130947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45750	1050	2	2.35	18193853650	396692	72.06	46400	46400	45100	58100	31300	44700	45863.93	27.28	0	-56696	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21483	15.85	0.96	12	0.84	2887.00	47505.00	54500	20230630	-16.06	31350	20240419	45.93	50000	-8.50	20240605	31350	45.93	20240419	54500	-16.06	20230630	31350	45.93	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
22	20240626	120946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45950	1250	2	2.80	16537634350	360619	65.51	46400	46400	45100	58100	31300	44700	45859.02	27.28	0	-42589	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21577	15.92	0.97	12	0.77	2887.00	47505.00	54500	20230630	-15.69	31350	20240419	46.57	50000	-8.10	20240605	31350	46.57	20240419	54500	-15.69	20230630	31350	46.57	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
23	20240626	110946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45900	1200	2	2.68	13597895100	296620	53.88	46400	46400	45100	58100	31300	44700	45842.81	27.28	0	-39583	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21553	15.90	0.97	12	0.63	2887.00	47505.00	54500	20230630	-15.78	31350	20240419	46.41	50000	-8.20	20240605	31350	46.41	20240419	54500	-15.78	20230630	31350	46.41	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
24	20240626	100944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45550	850	2	1.90	9851209850	214854	39.03	46400	46400	45100	58100	31300	44700	45850.72	27.28	0	-37101	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21389	15.78	0.96	12	0.46	2887.00	47505.00	54500	20230630	-16.42	31350	20240419	45.30	50000	-8.90	20240605	31350	45.30	20240419	54500	-16.42	20230630	31350	45.30	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
25	20240626	090947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45700	1000	2	2.24	5629497400	122131	22.18	46400	46400	45550	58100	31300	44700	46093.93	27.28	0	-17577	46266	45482	44616	43832	42966	45875	44225	470	13400	1000	33070	50	1	46957120	21459	15.83	0.96	12	0.26	2887.00	47505.00	54500	20230630	-16.15	31350	20240419	45.77	50000	-8.60	20240605	31350	45.77	20240419	54500	-16.15	20230630	31350	45.77	20240419	0.90	N	204320	1000	469 억	12811395	N	N	3130	N	N
26	20240625	160944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	1500	2	3.47	24554911300	548101	141.05	43800	45400	43750	56100	30250	43200	44800.59	27.26	-968	-69854	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	20990	15.48	0.94	12	1.17	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.96	N	204320	1000	469 억	12801431	N	N	3130	N	N
27	20240625	150942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45200	2000	2	4.63	22140115450	494318	127.21	43800	45400	43750	56100	30250	43200	44789.67	27.26	-968	-48839	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	21225	15.66	0.95	12	1.05	2887.00	47505.00	54500	20230630	-17.06	31350	20240419	44.18	50000	-9.60	20240605	31350	44.18	20240419	54500	-17.06	20230630	31350	44.18	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
28	20240625	140944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	1500	2	3.47	18719811050	418238	107.63	43800	45400	43750	56100	30250	43200	44759.28	27.26	-968	-8873	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	20990	15.48	0.94	12	0.89	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
29	20240625	130945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45200	2000	2	4.63	15743614350	352103	90.61	43800	45300	43750	56100	30250	43200	44713.70	27.26	-968	5995	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	21225	15.66	0.95	12	0.75	2887.00	47505.00	54500	20230630	-17.06	31350	20240419	44.18	50000	-9.60	20240605	31350	44.18	20240419	54500	-17.06	20230630	31350	44.18	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
30	20240625	120948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	1600	2	3.70	14284658200	319604	82.25	43800	45300	43750	56100	30250	43200	44695.53	27.26	-968	13176	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	21037	15.52	0.94	12	0.68	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230630	31350	42.90	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
31	20240625	110946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45250	2050	2	4.75	11905423200	266876	68.68	43800	45250	43750	56100	30250	43200	44611.07	27.26	-968	29789	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	21248	15.67	0.95	12	0.57	2887.00	47505.00	54500	20230630	-16.97	31350	20240419	44.34	50000	-9.50	20240605	31350	44.34	20240419	54500	-16.97	20230630	31350	44.34	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
32	20240625	100944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	1500	2	3.47	7842141150	176032	45.30	43800	44950	43750	56100	30250	43200	44550.61	27.26	-968	12257	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	20990	15.48	0.94	12	0.37	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
33	20240625	090944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44550	1350	2	3.12	2666817950	60117	15.47	43800	44750	43750	56100	30250	43200	44363.21	27.26	-968	15480	45166	44182	43116	42132	41066	44675	42625	470	12900	1000	31960	50	1	46957120	20919	15.43	0.94	12	0.13	2887.00	47505.00	54500	20230630	-18.26	31350	20240419	42.11	50000	-10.90	20240605	31350	42.11	20240419	54500	-18.26	20230630	31350	42.11	20240419	0.96	N	204320	1000	469 억	12801431	N	N	171	N	N
34	20240624	160940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43200	400	2	0.93	16721966300	385863	45.07	42700	44100	42050	55600	30000	42800	43336.83	27.40	0	40932	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20285	14.96	0.91	12	0.82	2887.00	47505.00	54500	20230630	-20.73	31350	20240419	37.80	50000	-13.60	20240605	31350	37.80	20240419	54500	-20.73	20230630	31350	37.80	20240419	0.94	N	204320	1000	469 억	12868394	N	N	171	N	N
35	20240624	150941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	600	2	1.40	14980275050	345787	40.39	42700	44100	42050	55600	30000	42800	43322.28	27.40	0	23455	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20379	15.03	0.91	12	0.74	2887.00	47505.00	54500	20230630	-20.37	31350	20240419	38.44	50000	-13.20	20240605	31350	38.44	20240419	54500	-20.37	20230630	31350	38.44	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
36	20240624	140942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43350	550	2	1.29	12915488400	298060	34.81	42700	44100	42050	55600	30000	42800	43331.86	27.40	0	6526	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20356	15.02	0.91	12	0.63	2887.00	47505.00	54500	20230630	-20.46	31350	20240419	38.28	50000	-13.30	20240605	31350	38.28	20240419	54500	-20.46	20230630	31350	38.28	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
37	20240624	130940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43650	850	2	1.99	10864161800	250767	29.29	42700	44100	42050	55600	30000	42800	43323.76	27.40	0	11729	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20497	15.12	0.92	12	0.53	2887.00	47505.00	54500	20230630	-19.91	31350	20240419	39.23	50000	-12.70	20240605	31350	39.23	20240419	54500	-19.91	20230630	31350	39.23	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
38	20240624	120941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43800	1000	2	2.34	8702181700	201503	23.53	42700	43850	42050	55600	30000	42800	43186.39	27.40	0	6691	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20567	15.17	0.92	12	0.43	2887.00	47505.00	54500	20230630	-19.63	31350	20240419	39.71	50000	-12.40	20240605	31350	39.71	20240419	54500	-19.63	20230630	31350	39.71	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
39	20240624	110943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43450	650	2	1.52	6697098400	155629	18.18	42700	43600	42050	55600	30000	42800	43032.48	27.40	0	2628	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20403	15.05	0.91	12	0.33	2887.00	47505.00	54500	20230630	-20.28	31350	20240419	38.60	50000	-13.10	20240605	31350	38.60	20240419	54500	-20.28	20230630	31350	38.60	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
40	20240624	100941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43100	300	2	0.70	4594076750	107123	12.51	42700	43550	42050	55600	30000	42800	42886.01	27.40	0	2450	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	20239	14.93	0.91	12	0.23	2887.00	47505.00	54500	20230630	-20.92	31350	20240419	37.48	50000	-13.80	20240605	31350	37.48	20240419	54500	-20.92	20230630	31350	37.48	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
41	20240624	090941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	-450	5	-1.05	1233062700	29057	3.39	42700	42950	42050	55600	30000	42800	42435.83	27.40	0	2983	47066	44932	43616	41482	40166	44275	40825	470	12800	1000	31670	50	1	46957120	19886	14.67	0.89	12	0.06	2887.00	47505.00	54500	20230630	-22.29	31350	20240419	35.09	50000	-15.30	20240605	31350	35.09	20240419	54500	-22.29	20230630	31350	35.09	20240419	0.94	N	204320	1000	469 억	12868394	N	N	2112	N	N
42	20240621	160910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42800	-2800	5	-6.14	36568101250	852082	218.69	45700	45750	42300	59200	31950	45600	42916.10	27.02	0	25061	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20098	14.83	0.90	12	1.81	2887.00	47505.00	54500	20230630	-21.47	31350	20240419	36.52	50000	-14.40	20240605	31350	36.52	20240419	54500	-21.47	20230630	31350	36.52	20240419	1.00	N	204320	1000	469 억	12689880	N	N	2112	N	N
43	20240621	150910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	-2900	5	-6.36	33839654900	788284	202.32	45700	45750	42300	59200	31950	45600	42928.04	27.02	0	-653	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20051	14.79	0.90	12	1.68	2887.00	47505.00	54500	20230630	-21.65	31350	20240419	36.20	50000	-14.60	20240605	31350	36.20	20240419	54500	-21.65	20230630	31350	36.20	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
44	20240621	140909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	-2850	5	-6.25	27355044300	636255	163.30	45700	45750	42300	59200	31950	45600	42993.58	27.02	0	-28627	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20074	14.81	0.90	12	1.35	2887.00	47505.00	54500	20230630	-21.56	31350	20240419	36.36	50000	-14.50	20240605	31350	36.36	20240419	54500	-21.56	20230630	31350	36.36	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
45	20240621	130910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42850	-2750	5	-6.03	22772743550	528884	135.74	45700	45750	42300	59200	31950	45600	43057.80	27.02	0	-40820	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20121	14.84	0.90	12	1.13	2887.00	47505.00	54500	20230630	-21.38	31350	20240419	36.68	50000	-14.30	20240605	31350	36.68	20240419	54500	-21.38	20230630	31350	36.68	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
46	20240621	120913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42850	-2750	5	-6.03	19338806950	448415	115.09	45700	45750	42300	59200	31950	45600	43126.68	27.02	0	-56146	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20121	14.84	0.90	12	0.95	2887.00	47505.00	54500	20230630	-21.38	31350	20240419	36.68	50000	-14.30	20240605	31350	36.68	20240419	54500	-21.38	20230630	31350	36.68	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
47	20240621	110910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	-3050	5	-6.69	16122395200	372782	95.68	45700	45750	42300	59200	31950	45600	43248.45	27.02	0	-67998	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	19980	14.74	0.90	12	0.79	2887.00	47505.00	54500	20230630	-21.93	31350	20240419	35.73	50000	-14.90	20240605	31350	35.73	20240419	54500	-21.93	20230630	31350	35.73	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
48	20240621	100907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42850	-2750	5	-6.03	10499934700	240765	61.79	45700	45750	42800	59200	31950	45600	43610.19	27.02	0	-63826	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20121	14.84	0.90	12	0.51	2887.00	47505.00	54500	20230630	-21.38	31350	20240419	36.68	50000	-14.30	20240605	31350	36.68	20240419	54500	-21.38	20230630	31350	36.68	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
49	20240621	090912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44150	-1450	5	-3.18	2115485300	47412	12.17	45700	45750	44050	59200	31950	45600	44617.87	27.02	0	-17553	47466	46532	45666	44732	43866	47000	45200	470	13600	1000	33740	50	1	46957120	20732	15.29	0.93	12	0.10	2887.00	47505.00	54500	20230630	-18.99	31350	20240419	40.83	50000	-11.70	20240605	31350	40.83	20240419	54500	-18.99	20230630	31350	40.83	20240419	1.00	N	204320	1000	469 억	12689880	N	N	3351	N	N
50	20240620	160906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45600	350	2	0.77	17859740900	388592	77.48	45350	46600	44800	58800	31700	45250	45961.18	27.06	0	-7505	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21412	15.79	0.96	12	0.83	2887.00	47505.00	54500	20230630	-16.33	31350	20240419	45.45	50000	-8.80	20240605	31350	45.45	20240419	54500	-16.33	20230630	31350	45.45	20240419	0.96	N	204320	1000	469 억	12706723	N	N	3351	N	N
51	20240620	150907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45450	200	2	0.44	16726806450	363695	72.52	45350	46600	44800	58800	31700	45250	45991.51	27.06	0	-3732	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21342	15.74	0.96	12	0.77	2887.00	47505.00	54500	20230630	-16.61	31350	20240419	44.98	50000	-9.10	20240605	31350	44.98	20240419	54500	-16.61	20230630	31350	44.98	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
52	20240620	140907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46300	1050	2	2.32	13372689000	290308	57.89	45350	46600	44800	58800	31700	45250	46064.08	27.06	0	-5886	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21741	16.04	0.97	12	0.62	2887.00	47505.00	54500	20230630	-15.05	31350	20240419	47.69	50000	-7.40	20240605	31350	47.69	20240419	54500	-15.05	20230630	31350	47.69	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
53	20240620	130907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46400	1150	2	2.54	10444054600	227197	45.30	45350	46550	44800	58800	31700	45250	45969.48	27.06	0	-8058	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21788	16.07	0.98	12	0.48	2887.00	47505.00	54500	20230630	-14.86	31350	20240419	48.01	50000	-7.20	20240605	31350	48.01	20240419	54500	-14.86	20230630	31350	48.01	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
54	20240620	120906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46050	800	2	1.77	9073555750	197519	39.38	45350	46550	44800	58800	31700	45250	45937.99	27.06	0	-7005	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21624	15.95	0.97	12	0.42	2887.00	47505.00	54500	20230630	-15.50	31350	20240419	46.89	50000	-7.90	20240605	31350	46.89	20240419	54500	-15.50	20230630	31350	46.89	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
55	20240620	110908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46450	1200	2	2.65	7590410250	165417	32.98	45350	46550	44800	58800	31700	45250	45886.91	27.06	0	-193	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21812	16.09	0.98	12	0.35	2887.00	47505.00	54500	20230630	-14.77	31350	20240419	48.17	50000	-7.10	20240605	31350	48.17	20240419	54500	-14.77	20230630	31350	48.17	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
56	20240620	100906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46100	850	2	1.88	4052566850	89000	17.75	45350	46200	44800	58800	31700	45250	45534.78	27.06	0	774	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21647	15.97	0.97	12	0.19	2887.00	47505.00	54500	20230630	-15.41	31350	20240419	47.05	50000	-7.80	20240605	31350	47.05	20240419	54500	-15.41	20230630	31350	47.05	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
57	20240620	090912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44950	-300	5	-0.66	865743400	19217	3.83	45350	45350	44800	58800	31700	45250	45049.86	27.06	0	861	47316	46282	45316	44282	43316	46800	44800	470	13550	1000	33480	50	1	46957120	21107	15.57	0.95	12	0.04	2887.00	47505.00	54500	20230630	-17.52	31350	20240419	43.38	50000	-10.10	20240605	31350	43.38	20240419	54500	-17.52	20230630	31350	43.38	20240419	0.96	N	204320	1000	469 억	12706723	N	N	4408	N	N
58	20240619	160902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45250	900	2	2.03	22760019950	499827	70.40	44900	46350	44350	57600	31050	44350	45535.86	27.05	0	-16747	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21248	15.67	0.95	12	1.06	2887.00	47505.00	54500	20230630	-16.97	31350	20240419	44.34	50000	-9.50	20240605	31350	44.34	20240419	54500	-16.97	20230630	31350	44.34	20240419	1.06	N	204320	1000	469 억	12703209	N	N	4408	N	N
59	20240619	150902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45450	1100	2	2.48	21712907350	476716	67.15	44900	46350	44350	57600	31050	44350	45546.84	27.05	0	-12048	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21342	15.74	0.96	12	1.02	2887.00	47505.00	54500	20230630	-16.61	31350	20240419	44.98	50000	-9.10	20240605	31350	44.98	20240419	54500	-16.61	20230630	31350	44.98	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
60	20240619	140909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45400	1050	2	2.37	19877539050	436330	61.46	44900	46350	44350	57600	31050	44350	45556.21	27.05	0	-6925	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21319	15.73	0.96	12	0.93	2887.00	47505.00	54500	20230630	-16.70	31350	20240419	44.82	50000	-9.20	20240605	31350	44.82	20240419	54500	-16.70	20230630	31350	44.82	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
61	20240619	130858	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45400	1050	2	2.37	18650245800	409263	57.65	44900	46350	44350	57600	31050	44350	45570.32	27.05	0	-1749	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21319	15.73	0.96	12	0.87	2887.00	47505.00	54500	20230630	-16.70	31350	20240419	44.82	50000	-9.20	20240605	31350	44.82	20240419	54500	-16.70	20230630	31350	44.82	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
62	20240619	120900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45450	1100	2	2.48	16979050000	372464	52.46	44900	46350	44350	57600	31050	44350	45585.75	27.05	0	6256	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21342	15.74	0.96	12	0.79	2887.00	47505.00	54500	20230630	-16.61	31350	20240419	44.98	50000	-9.10	20240605	31350	44.98	20240419	54500	-16.61	20230630	31350	44.98	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
63	20240619	110904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45950	1600	2	3.61	15244618250	334455	47.11	44900	46350	44350	57600	31050	44350	45580.48	27.05	0	13804	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21577	15.92	0.97	12	0.71	2887.00	47505.00	54500	20230630	-15.69	31350	20240419	46.57	50000	-8.10	20240605	31350	46.57	20240419	54500	-15.69	20230630	31350	46.57	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
64	20240619	100905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46200	1850	2	4.17	10339416200	227654	32.07	44900	46200	44350	57600	31050	44350	45417.24	27.05	0	33597	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	21694	16.00	0.97	12	0.48	2887.00	47505.00	54500	20230630	-15.23	31350	20240419	47.37	50000	-7.60	20240605	31350	47.37	20240419	54500	-15.23	20230630	31350	47.37	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
65	20240619	090910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	350	2	0.79	1048107700	23453	3.30	44900	45050	44350	57600	31050	44350	44689.72	27.05	0	2728	47216	45782	45066	43632	42916	45425	43275	470	13250	1000	32810	50	1	46957120	20990	15.48	0.94	12	0.05	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	50000	-10.60	20240605	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	1.06	N	204320	1000	469 억	12703209	N	N	7712	N	N
66	20240618	160858	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44350	-1000	5	-2.21	32011394500	707586	86.72	46200	46500	44350	58900	31750	45350	45240.90	27.54	0	-210674	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	20825	15.36	0.93	12	1.51	2887.00	47505.00	54500	20230630	-18.62	31350	20240419	41.47	50000	-11.30	20240605	31350	41.47	20240419	54500	-18.62	20230630	31350	41.47	20240419	0.98	N	204320	1000	469 억	12931105	N	N	7712	N	N
67	20240618	150857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	-550	5	-1.21	28109035350	619737	75.95	46200	46500	44350	58900	31750	45350	45356.39	27.54	0	-191727	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21037	15.52	0.94	12	1.32	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230630	31350	42.90	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
68	20240618	140900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44600	-750	5	-1.65	24693869250	543197	66.57	46200	46500	44450	58900	31750	45350	45460.25	27.54	0	-176076	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	20943	15.45	0.94	12	1.16	2887.00	47505.00	54500	20230630	-18.17	31350	20240419	42.26	50000	-10.80	20240605	31350	42.26	20240419	54500	-18.17	20230630	31350	42.26	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
69	20240618	130902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	-450	5	-0.99	22025757850	483521	59.26	46200	46500	44450	58900	31750	45350	45552.85	27.54	0	-153542	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21084	15.55	0.95	12	1.03	2887.00	47505.00	54500	20230630	-17.61	31350	20240419	43.22	50000	-10.20	20240605	31350	43.22	20240419	54500	-17.61	20230630	31350	43.22	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
70	20240618	120901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45150	-200	5	-0.44	20627014650	452489	55.46	46200	46500	44450	58900	31750	45350	45585.68	27.54	0	-143502	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21201	15.64	0.95	12	0.96	2887.00	47505.00	54500	20230630	-17.16	31350	20240419	44.02	50000	-9.70	20240605	31350	44.02	20240419	54500	-17.16	20230630	31350	44.02	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
71	20240618	110859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45200	-150	5	-0.33	19151657600	419760	51.44	46200	46500	44450	58900	31750	45350	45625.27	27.54	0	-131393	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21225	15.66	0.95	12	0.89	2887.00	47505.00	54500	20230630	-17.06	31350	20240419	44.18	50000	-9.60	20240605	31350	44.18	20240419	54500	-17.06	20230630	31350	44.18	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
72	20240618	100857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44800	-550	5	-1.21	15048890900	328976	40.32	46200	46500	44450	58900	31750	45350	45744.67	27.54	0	-102951	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21037	15.52	0.94	12	0.70	2887.00	47505.00	54500	20230630	-17.80	31350	20240419	42.90	50000	-10.40	20240605	31350	42.90	20240419	54500	-17.80	20230630	31350	42.90	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
73	20240618	090907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46100	750	2	1.65	6017485150	130343	15.97	46200	46500	45700	58900	31750	45350	46166.66	27.54	0	-50778	46883	46116	44583	43816	42283	46500	44200	470	13550	1000	33550	50	1	46957120	21647	15.97	0.97	12	0.28	2887.00	47505.00	54500	20230630	-15.41	31350	20240419	47.05	50000	-7.80	20240605	31350	47.05	20240419	54500	-15.41	20230630	31350	47.05	20240419	0.98	N	204320	1000	469 억	12931105	N	N	4340	N	N
74	20240617	160852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45350	2300	2	5.34	36312980850	809849	112.84	43050	45350	43050	55900	30150	43050	44838.22	27.52	0	9260	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21295	15.71	0.95	12	1.72	2887.00	47505.00	54500	20230630	-16.79	31350	20240419	44.66	50000	-9.30	20240605	31350	44.66	20240419	54500	-16.79	20230630	31350	44.66	20240419	0.98	N	204320	1000	469 억	12921723	N	N	4340	N	N
75	20240617	150859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45100	2050	2	4.76	34202164450	763222	106.34	43050	45350	43050	55900	30150	43050	44812.90	27.52	0	5735	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21178	15.62	0.95	12	1.63	2887.00	47505.00	54500	20230630	-17.25	31350	20240419	43.86	50000	-9.80	20240605	31350	43.86	20240419	54500	-17.25	20230630	31350	43.86	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
76	20240617	140850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45250	2200	2	5.11	30958760750	691360	96.33	43050	45350	43050	55900	30150	43050	44779.55	27.52	0	13591	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21248	15.67	0.95	12	1.47	2887.00	47505.00	54500	20230630	-16.97	31350	20240419	44.34	50000	-9.50	20240605	31350	44.34	20240419	54500	-16.97	20230630	31350	44.34	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
77	20240617	130849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45100	2050	2	4.76	28728035950	641976	89.45	43050	45350	43050	55900	30150	43050	44749.43	27.52	0	15702	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21178	15.62	0.95	12	1.37	2887.00	47505.00	54500	20230630	-17.25	31350	20240419	43.86	50000	-9.80	20240605	31350	43.86	20240419	54500	-17.25	20230630	31350	43.86	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
78	20240617	120850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45050	2000	2	4.65	26321564150	588617	82.02	43050	45350	43050	55900	30150	43050	44717.69	27.52	0	15329	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21154	15.60	0.95	12	1.25	2887.00	47505.00	54500	20230630	-17.34	31350	20240419	43.70	50000	-9.90	20240605	31350	43.70	20240419	54500	-17.34	20230630	31350	43.70	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
79	20240617	110843	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44950	1900	2	4.41	22524250650	504453	70.29	43050	45300	43050	55900	30150	43050	44650.89	27.52	0	14302	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21107	15.57	0.95	12	1.07	2887.00	47505.00	54500	20230630	-17.52	31350	20240419	43.38	50000	-10.10	20240605	31350	43.38	20240419	54500	-17.52	20230630	31350	43.38	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
80	20240617	100844	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44850	1800	2	4.18	18261733650	409430	57.05	43050	45300	43050	55900	30150	43050	44602.88	27.52	0	5921	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21060	15.54	0.94	12	0.87	2887.00	47505.00	54500	20230630	-17.71	31350	20240419	43.06	50000	-10.30	20240605	31350	43.06	20240419	54500	-17.71	20230630	31350	43.06	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
81	20240617	090848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44950	1900	2	4.41	4780636050	108295	15.09	43050	44950	43050	55900	30150	43050	44144.73	27.52	0	26733	45516	44282	43366	42132	41216	43825	41675	470	12850	1000	31850	50	1	46957120	21107	15.57	0.95	12	0.23	2887.00	47505.00	54500	20230630	-17.52	31350	20240419	43.38	50000	-10.10	20240605	31350	43.38	20240419	54500	-17.52	20230630	31350	43.38	20240419	0.98	N	204320	1000	469 억	12921723	N	N	5174	N	N
82	20240614	160732	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43050	-950	5	-2.16	30988190800	715201	51.93	44200	44600	42450	57200	30800	44000	43327.91	27.37	0	42326	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20215	14.91	0.91	12	1.52	2887.00	47505.00	54500	20230630	-21.01	31350	20240419	37.32	50000	-13.90	20240605	31350	37.32	20240419	54500	-21.01	20230630	31350	37.32	20240419	1.07	N	204320	1000	469 억	12853141	N	N	5174	N	N
83	20240614	150735	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43300	-700	5	-1.59	29125766300	672021	48.79	44200	44600	42450	57200	30800	44000	43340.23	27.37	0	39032	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20332	15.00	0.91	12	1.43	2887.00	47505.00	54500	20230630	-20.55	31350	20240419	38.12	50000	-13.40	20240605	31350	38.12	20240419	54500	-20.55	20230630	31350	38.12	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
84	20240614	140733	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42900	-1100	5	-2.50	25784043950	594762	43.18	44200	44600	42450	57200	30800	44000	43351.50	27.37	0	39435	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20145	14.86	0.90	12	1.27	2887.00	47505.00	54500	20230630	-21.28	31350	20240419	36.84	50000	-14.20	20240605	31350	36.84	20240419	54500	-21.28	20230630	31350	36.84	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
85	20240614	130736	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	-1300	5	-2.95	22037474250	507020	36.81	44200	44600	42650	57200	30800	44000	43464.34	27.37	0	26786	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20051	14.79	0.90	12	1.08	2887.00	47505.00	54500	20230630	-21.65	31350	20240419	36.20	50000	-14.60	20240605	31350	36.20	20240419	54500	-21.65	20230630	31350	36.20	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
86	20240614	120738	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42950	-1050	5	-2.39	19367543800	444677	32.29	44200	44600	42700	57200	30800	44000	43553.84	27.37	0	11624	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20168	14.88	0.90	12	0.95	2887.00	47505.00	54500	20230630	-21.19	31350	20240419	37.00	50000	-14.10	20240605	31350	37.00	20240419	54500	-21.19	20230630	31350	37.00	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
87	20240614	110834	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42950	-1050	5	-2.39	17032584950	390375	28.34	44200	44600	42700	57200	30800	44000	43631.02	27.37	0	-7257	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20168	14.88	0.90	12	0.83	2887.00	47505.00	54500	20230630	-21.19	31350	20240419	37.00	50000	-14.10	20240605	31350	37.00	20240419	54500	-21.19	20230630	31350	37.00	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
88	20240614	100833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43750	-250	5	-0.57	10211570100	232542	16.88	44200	44600	43400	57200	30800	44000	43912.67	27.37	0	-25577	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20544	15.15	0.92	12	0.50	2887.00	47505.00	54500	20230630	-19.72	31350	20240419	39.55	50000	-12.50	20240605	31350	39.55	20240419	54500	-19.72	20230630	31350	39.55	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
89	20240614	090838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43500	-500	5	-1.14	2470469700	56487	4.10	44200	44200	43400	57200	30800	44000	43733.59	27.37	0	-9509	49266	46632	45166	42532	41066	45900	41800	470	13200	1000	32560	50	1	46957120	20426	15.07	0.92	12	0.12	2887.00	47505.00	54500	20230630	-20.18	31350	20240419	38.76	50000	-13.00	20240605	31350	38.76	20240419	54500	-20.18	20230630	31350	38.76	20240419	1.07	N	204320	1000	469 억	12853141	N	N	2063	N	N
90	20240613	160825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44000	-3500	5	-7.37	61825210000	1369766	297.12	47650	47800	43700	61700	33250	47500	45137.74	27.30	0	70301	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	20661	15.24	0.93	12	2.92	2887.00	47505.00	54500	20230630	-19.27	31350	20240419	40.35	50000	-12.00	20240605	31350	40.35	20240419	54500	-19.27	20230630	31350	40.35	20240419	1.07	N	204320	1000	469 억	12819608	N	N	2063	N	N
91	20240613	150840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44200	-3300	5	-6.95	54774020400	1209699	262.40	47650	47800	43700	61700	33250	47500	45276.01	27.30	0	23853	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	20755	15.31	0.93	12	2.58	2887.00	47505.00	54500	20230630	-18.90	31350	20240419	40.99	50000	-11.60	20240605	31350	40.99	20240419	54500	-18.90	20230630	31350	40.99	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
92	20240613	140831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44250	-3250	5	-6.84	44945063050	987306	214.16	47650	47800	43700	61700	33250	47500	45519.62	27.30	0	-33157	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	20779	15.33	0.93	12	2.10	2887.00	47505.00	54500	20230630	-18.81	31350	20240419	41.15	50000	-11.50	20240605	31350	41.15	20240419	54500	-18.81	20230630	31350	41.15	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
93	20240613	130831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44750	-2750	5	-5.79	33718134250	733418	159.09	47650	47800	44400	61700	33250	47500	45970.52	27.30	0	-38677	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	21013	15.50	0.94	12	1.56	2887.00	47505.00	54500	20230630	-17.89	31350	20240419	42.74	50000	-10.50	20240605	31350	42.74	20240419	54500	-17.89	20230630	31350	42.74	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
94	20240613	120833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45250	-2250	5	-4.74	24799609100	534223	115.88	47650	47800	45250	61700	33250	47500	46418.49	27.30	0	-22474	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	21248	15.67	0.95	12	1.14	2887.00	47505.00	54500	20230630	-16.97	31350	20240419	44.34	50000	-9.50	20240605	31350	44.34	20240419	54500	-16.97	20230630	31350	44.34	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
95	20240613	110826	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46000	-1500	5	-3.16	17038933100	364242	79.01	47650	47800	45950	61700	33250	47500	46775.87	27.30	0	-26503	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	21600	15.93	0.97	12	0.78	2887.00	47505.00	54500	20230630	-15.60	31350	20240419	46.73	50000	-8.00	20240605	31350	46.73	20240419	54500	-15.60	20230630	31350	46.73	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
96	20240613	100825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46750	-750	5	-1.58	11037129600	234798	50.93	47650	47800	46000	61700	33250	47500	47003.42	27.30	0	-14232	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	21952	16.19	0.98	12	0.50	2887.00	47505.00	54500	20230630	-14.22	31350	20240419	49.12	50000	-6.50	20240605	31350	49.12	20240419	54500	-14.22	20230630	31350	49.12	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
97	20240613	090834	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47250	-250	5	-0.53	2373915000	50066	10.86	47650	47800	47100	61700	33250	47500	47412.84	27.30	0	-15144	49633	48566	47833	46766	46033	49100	47300	470	14200	1000	35150	50	1	46957120	22187	16.37	0.99	12	0.11	2887.00	47505.00	54500	20230630	-13.30	31350	20240419	50.72	50000	-5.50	20240605	31350	50.72	20240419	54500	-13.30	20230630	31350	50.72	20240419	1.07	N	204320	1000	469 억	12819608	N	N	12	N	N
98	20240612	160819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47500	400	2	0.85	21952921350	458843	89.05	47300	48900	47100	61200	33000	47100	47845.67	27.26	0	32302	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22305	16.45	1.00	12	0.98	2887.00	47505.00	54500	20230630	-12.84	31350	20240419	51.52	50000	-5.00	20240605	31350	51.52	20240419	54500	-12.84	20230630	31350	51.52	20240419	1.08	N	204320	1000	469 억	12798987	N	N	12	N	N
99	20240612	150830	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47600	500	2	1.06	20819530400	434976	84.42	47300	48900	47100	61200	33000	47100	47863.63	27.26	0	27654	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22352	16.49	1.00	12	0.93	2887.00	47505.00	54500	20230630	-12.66	31350	20240419	51.83	50000	-4.80	20240605	31350	51.83	20240419	54500	-12.66	20230630	31350	51.83	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
100	20240612	140822	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47500	400	2	0.85	18328142000	382645	74.26	47300	48900	47100	61200	33000	47100	47898.55	27.26	0	24379	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22305	16.45	1.00	12	0.81	2887.00	47505.00	54500	20230630	-12.84	31350	20240419	51.52	50000	-5.00	20240605	31350	51.52	20240419	54500	-12.84	20230630	31350	51.52	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
101	20240612	130825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47500	400	2	0.85	16822903050	350936	68.11	47300	48900	47100	61200	33000	47100	47937.24	27.26	0	18171	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22305	16.45	1.00	12	0.75	2887.00	47505.00	54500	20230630	-12.84	31350	20240419	51.52	50000	-5.00	20240605	31350	51.52	20240419	54500	-12.84	20230630	31350	51.52	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
102	20240612	120821	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47450	350	2	0.74	15311260550	319186	61.94	47300	48900	47100	61200	33000	47100	47969.71	27.26	0	17684	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22281	16.44	1.00	12	0.68	2887.00	47505.00	54500	20230630	-12.94	31350	20240419	51.36	50000	-5.10	20240605	31350	51.36	20240419	54500	-12.94	20230630	31350	51.36	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
103	20240612	110821	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47850	750	2	1.59	12842756900	267191	51.85	47300	48900	47100	61200	33000	47100	48065.83	27.26	0	23378	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22469	16.57	1.01	12	0.57	2887.00	47505.00	54500	20230630	-12.20	31350	20240419	52.63	50000	-4.30	20240605	31350	52.63	20240419	54500	-12.20	20230630	31350	52.63	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
104	20240612	100824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47800	700	2	1.49	9087310800	189324	36.74	47300	48900	47100	61200	33000	47100	47998.73	27.26	0	17044	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22446	16.56	1.01	12	0.40	2887.00	47505.00	54500	20230630	-12.29	31350	20240419	52.47	50000	-4.40	20240605	31350	52.47	20240419	54500	-12.29	20230630	31350	52.47	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
105	20240612	090824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47200	100	2	0.21	3113423450	64742	12.56	47300	48900	47100	61200	33000	47100	48089.70	27.26	0	80	49066	48082	46816	45832	44566	48575	46325	470	14100	1000	34850	50	1	46957120	22164	16.35	0.99	12	0.14	2887.00	47505.00	54500	20230630	-13.39	31350	20240419	50.56	50000	-5.60	20240605	31350	50.56	20240419	54500	-13.39	20230630	31350	50.56	20240419	1.08	N	204320	1000	469 억	12798987	N	N	374	N	N
106	20240610	160816	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46750	-800	5	-1.68	20819145500	442524	60.55	47150	48100	46200	61800	33300	47550	47047.53	27.25	0	30989	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	21952	16.19	0.98	12	0.94	2887.00	47505.00	54500	20230630	-14.22	31350	20240419	49.12	50000	-6.50	20240605	31350	49.12	20240419	54500	-14.22	20230630	31350	49.12	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1979	N	N
107	20240610	150824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46850	-700	5	-1.47	18710037000	397406	54.38	47150	48100	46200	61800	33300	47550	47080.40	27.25	0	10272	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	21999	16.23	0.99	12	0.85	2887.00	47505.00	54500	20230630	-14.04	31350	20240419	49.44	50000	-6.30	20240605	31350	49.44	20240419	54500	-14.04	20230630	31350	49.44	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
108	20240610	140819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47250	-300	5	-0.63	16377644300	347795	47.59	47150	48100	46200	61800	33300	47550	47089.92	27.25	0	-1893	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	22187	16.37	0.99	12	0.74	2887.00	47505.00	54500	20230630	-13.30	31350	20240419	50.72	50000	-5.50	20240605	31350	50.72	20240419	54500	-13.30	20230630	31350	50.72	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
109	20240610	130815	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47100	-450	5	-0.95	15053036500	319707	43.74	47150	48100	46200	61800	33300	47550	47083.84	27.25	0	3727	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	22117	16.31	0.99	12	0.68	2887.00	47505.00	54500	20230630	-13.58	31350	20240419	50.24	50000	-5.80	20240605	31350	50.24	20240419	54500	-13.58	20230630	31350	50.24	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
110	20240610	120818	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47450	-100	5	-0.21	13471957000	286208	39.16	47150	48100	46200	61800	33300	47550	47070.49	27.25	0	8222	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	22281	16.44	1.00	12	0.61	2887.00	47505.00	54500	20230630	-12.94	31350	20240419	51.36	50000	-5.10	20240605	31350	51.36	20240419	54500	-12.94	20230630	31350	51.36	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
111	20240610	110820	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46750	-800	5	-1.68	11774273800	250307	34.25	47150	48100	46200	61800	33300	47550	47039.31	27.25	0	2710	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	21952	16.19	0.98	12	0.53	2887.00	47505.00	54500	20230630	-14.22	31350	20240419	49.12	50000	-6.50	20240605	31350	49.12	20240419	54500	-14.22	20230630	31350	49.12	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
112	20240610	100818	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47500	-50	5	-0.11	8984875400	190843	26.11	47150	48100	46200	61800	33300	47550	47079.91	27.25	0	-1245	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	22305	16.45	1.00	12	0.41	2887.00	47505.00	54500	20230630	-12.84	31350	20240419	51.52	50000	-5.00	20240605	31350	51.52	20240419	54500	-12.84	20230630	31350	51.52	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
113	20240610	090823	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46450	-1100	5	-2.31	2432928450	52026	7.12	47150	47300	46200	61800	33300	47550	46763.55	27.25	0	-9665	50150	48850	48200	46900	46250	48525	46575	470	14250	1000	35180	50	1	46957120	21812	16.09	0.98	12	0.11	2887.00	47505.00	54500	20230630	-14.77	31350	20240419	48.17	50000	-7.10	20240605	31350	48.17	20240419	54500	-14.77	20230630	31350	48.17	20240419	1.01	N	204320	1000	469 억	12797323	N	N	1167	N	N
114	20240607	160845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47550	-2050	5	-4.13	35155693500	726471	35.16	49000	49500	47550	64400	34750	49600	48393.16	27.30	0	-48410	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22328	16.47	1.00	12	1.55	2887.00	47505.00	54500	20230630	-12.75	31350	20240419	51.67	50000	-4.90	20240605	31350	51.67	20240419	54500	-12.75	20230630	31350	51.67	20240419	1.01	N	204320	1000	469 억	12819609	N	N	1167	N	N
115	20240607	150851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48100	-1500	5	-3.02	31049982400	640429	31.00	49000	49500	47800	64400	34750	49600	48483.10	27.30	0	-28016	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22586	16.66	1.01	12	1.36	2887.00	47505.00	54500	20230630	-11.74	31350	20240419	53.43	50000	-3.80	20240605	31350	53.43	20240419	54500	-11.74	20230630	31350	53.43	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
116	20240607	140845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48650	-950	5	-1.92	26863685950	553626	26.80	49000	49500	47800	64400	34750	49600	48523.17	27.30	0	-22099	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22845	16.85	1.02	12	1.18	2887.00	47505.00	54500	20230630	-10.73	31350	20240419	55.18	50000	-2.70	20240605	31350	55.18	20240419	54500	-10.73	20230630	31350	55.18	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
117	20240607	130841	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-1200	5	-2.42	24223367750	499230	24.17	49000	49500	47800	64400	34750	49600	48521.46	27.30	0	-15959	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22727	16.76	1.02	12	1.06	2887.00	47505.00	54500	20230630	-11.19	31350	20240419	54.39	50000	-3.20	20240605	31350	54.39	20240419	54500	-11.19	20230630	31350	54.39	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
118	20240607	120846	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48550	-1050	5	-2.12	22047750800	454417	22.00	49000	49500	47800	64400	34750	49600	48518.76	27.30	0	-10601	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22798	16.82	1.02	12	0.97	2887.00	47505.00	54500	20230630	-10.92	31350	20240419	54.86	50000	-2.90	20240605	31350	54.86	20240419	54500	-10.92	20230630	31350	54.86	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
119	20240607	110833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48450	-1150	5	-2.32	19086917300	393076	19.03	49000	49500	47800	64400	34750	49600	48557.83	27.30	0	-2048	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22751	16.78	1.02	12	0.84	2887.00	47505.00	54500	20230630	-11.10	31350	20240419	54.55	50000	-3.10	20240605	31350	54.55	20240419	54500	-11.10	20230630	31350	54.55	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
120	20240607	100846	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49050	-550	5	-1.11	15780948950	325195	15.74	49000	49500	47800	64400	34750	49600	48527.65	27.30	0	8924	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	23032	16.99	1.03	12	0.69	2887.00	47505.00	54500	20230630	-10.00	31350	20240419	56.46	50000	-1.90	20240605	31350	56.46	20240419	54500	-10.00	20230630	31350	56.46	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
121	20240607	090844	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48300	-1300	5	-2.62	4932583800	101838	4.93	49000	49150	47950	64400	34750	49600	48435.59	27.30	0	2735	53333	51466	48133	46266	42933	52400	47200	470	14800	1000	36700	50	1	46957120	22680	16.73	1.02	12	0.22	2887.00	47505.00	54500	20230630	-11.38	31350	20240419	54.07	50000	-3.40	20240605	31350	54.07	20240419	54500	-11.38	20230630	31350	54.07	20240419	1.01	N	204320	1000	469 억	12819609	N	N	702	N	N
122	20240605	160842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49600	4900	2	10.96	99470100150	2061112	422.74	44900	50000	44800	58100	31300	44700	48258.77	27.23	0	-9775	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	23291	17.18	1.04	12	4.39	2887.00	47505.00	54500	20230630	-8.99	31350	20240419	58.21	50000	-0.80	20240605	31350	58.21	20240419	54500	-8.99	20230630	31350	58.21	20240419	1.03	N	204320	1000	469 억	12786290	N	N	702	N	N
123	20240605	150839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49650	4950	2	11.07	95039538150	1971926	404.45	44900	50000	44800	58100	31300	44700	48196.30	27.23	0	-17938	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	23314	17.20	1.05	12	4.20	2887.00	47505.00	54500	20230630	-8.90	31350	20240419	58.37	50000	-0.70	20240605	31350	58.37	20240419	54500	-8.90	20230630	31350	58.37	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
124	20240605	140842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49850	5150	2	11.52	80082721200	1671669	342.86	44900	49850	44800	58100	31300	44700	47905.85	27.23	0	-28795	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	23408	17.27	1.05	12	3.56	2887.00	47505.00	54500	20230630	-8.53	31350	20240419	59.01	49850	0.00	20240605	31350	59.01	20240419	54500	-8.53	20230630	31350	59.01	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
125	20240605	130841	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48600	3900	2	8.72	60706120850	1278608	262.25	44900	49000	44800	58100	31300	44700	47478.29	27.23	0	-81358	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	22821	16.83	1.02	12	2.72	2887.00	47505.00	54500	20230630	-10.83	31350	20240419	55.02	49000	-0.82	20240605	31350	55.02	20240419	54500	-10.83	20230630	31350	55.02	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
126	20240605	120839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48650	3950	2	8.84	51509102850	1089419	223.44	44900	49000	44800	58100	31300	44700	47281.26	27.23	0	-45304	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	22845	16.85	1.02	12	2.32	2887.00	47505.00	54500	20230630	-10.73	31350	20240419	55.18	49000	-0.71	20240605	31350	55.18	20240419	54500	-10.73	20230630	31350	55.18	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
127	20240605	110840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48050	3350	2	7.49	35146497900	752234	154.28	44900	48400	44800	58100	31300	44700	46722.83	27.23	0	4790	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	22563	16.64	1.01	12	1.60	2887.00	47505.00	54500	20230630	-11.83	31350	20240419	53.27	48400	-0.72	20240605	31350	53.27	20240419	54500	-11.83	20230630	31350	53.27	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
128	20240605	100838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46650	1950	2	4.36	13879737950	303393	62.23	44900	46650	44800	58100	31300	44700	45748.38	27.23	0	9955	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	21905	16.16	0.98	12	0.65	2887.00	47505.00	54500	20230630	-14.40	31350	20240419	48.80	46650	0.00	20240605	31350	48.80	20240419	54500	-14.40	20230630	31350	48.80	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
129	20240605	090837	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45100	400	2	0.89	1222527650	27124	5.56	44900	45500	44800	58100	31300	44700	45071.81	27.23	0	-8914	46566	45632	44366	43432	42166	46100	43900	470	13400	1000	33070	50	1	46957120	21178	15.62	0.95	12	0.06	2887.00	47505.00	54500	20230630	-17.25	31350	20240419	43.86	45750	-1.42	20240603	31350	43.86	20240419	54500	-17.25	20230630	31350	43.86	20240419	1.03	N	204320	1000	469 억	12786290	N	N	64	N	N
130	20240604	160832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44700	850	2	1.94	21654620450	486305	84.37	44150	45300	43100	57000	30700	43850	44528.71	27.26	0	25943	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	20990	15.48	0.94	12	1.04	2887.00	47505.00	54500	20230630	-17.98	31350	20240419	42.58	45750	-2.30	20240603	31350	42.58	20240419	54500	-17.98	20230630	31350	42.58	20240419	0.97	N	204320	1000	469 억	12800281	N	N	64	N	N
131	20240604	150831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	1050	2	2.39	19943368300	448083	77.74	44150	45300	43100	57000	30700	43850	44508.20	27.26	0	23761	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	21084	15.55	0.95	12	0.95	2887.00	47505.00	54500	20230630	-17.61	31350	20240419	43.22	45750	-1.86	20240603	31350	43.22	20240419	54500	-17.61	20230630	31350	43.22	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
132	20240604	140834	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45000	1150	2	2.62	16485965150	371031	64.37	44150	45300	43100	57000	30700	43850	44432.85	27.26	0	8282	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	21131	15.59	0.95	12	0.79	2887.00	47505.00	54500	20230630	-17.43	31350	20240419	43.54	45750	-1.64	20240603	31350	43.54	20240419	54500	-17.43	20230630	31350	43.54	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
133	20240604	130831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	1050	2	2.39	13382919850	302211	52.43	44150	45300	43100	57000	30700	43850	44283.37	27.26	0	-964	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	21084	15.55	0.95	12	0.64	2887.00	47505.00	54500	20230630	-17.61	31350	20240419	43.22	45750	-1.86	20240603	31350	43.22	20240419	54500	-17.61	20230630	31350	43.22	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
134	20240604	120829	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44850	1000	2	2.28	10188834800	231178	40.11	44150	44900	43100	57000	30700	43850	44073.55	27.26	0	-13405	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	21060	15.54	0.94	12	0.49	2887.00	47505.00	54500	20230630	-17.71	31350	20240419	43.06	45750	-1.97	20240603	31350	43.06	20240419	54500	-17.71	20230630	31350	43.06	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
135	20240604	110826	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44300	450	2	1.03	7662048550	174606	30.29	44150	44450	43100	57000	30700	43850	43881.93	27.26	0	-15364	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	20802	15.34	0.93	12	0.37	2887.00	47505.00	54500	20230630	-18.72	31350	20240419	41.31	45750	-3.17	20240603	31350	41.31	20240419	54500	-18.72	20230630	31350	41.31	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
136	20240604	100829	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43900	50	2	0.11	5094983850	116416	20.20	44150	44350	43100	57000	30700	43850	43765.32	27.26	0	-14183	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	20614	15.21	0.92	12	0.25	2887.00	47505.00	54500	20230630	-19.45	31350	20240419	40.03	45750	-4.04	20240603	31350	40.03	20240419	54500	-19.45	20230630	31350	40.03	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
137	20240604	090829	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43750	-100	5	-0.23	1301791100	29586	5.13	44150	44350	43500	57000	30700	43850	44000.25	27.26	0	-12819	46716	45282	44316	42882	41916	46000	43600	470	13150	1000	32440	50	1	46957120	20544	15.15	0.92	12	0.06	2887.00	47505.00	54500	20230630	-19.72	31350	20240419	39.55	45750	-4.37	20240603	31350	39.55	20240419	54500	-19.72	20230630	31350	39.55	20240419	0.97	N	204320	1000	469 억	12800281	N	N	27	N	N
138	20240603	160819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43850	450	2	1.04	25629270000	572950	54.67	43350	45750	43350	56400	30400	43400	44732.20	27.23	0	24832	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20591	15.19	0.92	12	1.22	2887.00	47505.00	54500	20230630	-19.54	31350	20240419	39.87	45750	-4.15	20240603	31350	39.87	20240419	54500	-19.54	20230630	31350	39.87	20240419	0.93	N	204320	1000	469 억	12785372	N	N	27	N	N
139	20240603	150821	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43950	550	2	1.27	24422922650	545503	52.05	43350	45750	43350	56400	30400	43400	44771.38	27.23	0	21919	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20638	15.22	0.93	12	1.16	2887.00	47505.00	54500	20230630	-19.36	31350	20240419	40.19	45750	-3.93	20240603	31350	40.19	20240419	54500	-19.36	20230630	31350	40.19	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
140	20240603	140819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44000	600	2	1.38	23154370800	516588	49.29	43350	45750	43350	56400	30400	43400	44821.74	27.23	0	22723	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20661	15.24	0.93	12	1.10	2887.00	47505.00	54500	20230630	-19.27	31350	20240419	40.35	45750	-3.83	20240603	31350	40.35	20240419	54500	-19.27	20230630	31350	40.35	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
141	20240603	130821	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44300	900	2	2.07	21452476100	477983	45.61	43350	45750	43350	56400	30400	43400	44881.25	27.23	0	25651	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20802	15.34	0.93	12	1.02	2887.00	47505.00	54500	20230630	-18.72	31350	20240419	41.31	45750	-3.17	20240603	31350	41.31	20240419	54500	-18.72	20230630	31350	41.31	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
142	20240603	120819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44200	800	2	1.84	20241932750	450630	43.00	43350	45750	43350	56400	30400	43400	44919.19	27.23	0	25095	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20755	15.31	0.93	12	0.96	2887.00	47505.00	54500	20230630	-18.90	31350	20240419	40.99	45750	-3.39	20240603	31350	40.99	20240419	54500	-18.90	20230630	31350	40.99	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
143	20240603	110814	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	1000	2	2.30	18316945000	407354	38.87	43350	45750	43350	56400	30400	43400	44965.67	27.23	0	24150	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	20849	15.38	0.93	12	0.87	2887.00	47505.00	54500	20230630	-18.53	31350	20240419	41.63	45750	-2.95	20240603	31350	41.63	20240419	54500	-18.53	20230630	31350	41.63	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
144	20240603	100811	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45200	1800	2	4.15	13355342750	296013	28.24	43350	45750	43350	56400	30400	43400	45117.42	27.23	0	-5487	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	21225	15.66	0.95	12	0.63	2887.00	47505.00	54500	20230630	-17.06	31350	20240419	44.18	45750	-1.20	20240603	31350	44.18	20240419	54500	-17.06	20230630	31350	44.18	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N
145	20240603	090810	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44850	1450	2	3.34	1720613450	38867	3.71	43350	44900	43350	56400	30400	43400	44269.26	27.23	0	4771	46333	44866	43933	42466	41533	44400	42000	470	13000	1000	32110	50	1	46957120	21060	15.54	0.94	12	0.08	2887.00	47505.00	54500	20230630	-17.71	31350	20240419	43.06	45400	-1.21	20240531	31350	43.06	20240419	54500	-17.71	20230630	31350	43.06	20240419	0.93	N	204320	1000	469 억	12785372	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History