KissMeData/271940/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	250	2	1.08	818398000	34960	102.90	23900	23950	23100	30050	16250	23150	23409.66	3.31	0	304	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8497	600.00	2.69	12	0.10	39.00	8699.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	21000	11.43	20240419	33750	-30.67	20230703	19180	22.00	20231101	0.38	N	271940	500	181 억		1203289	N	N	901	N	00	N
3	20240430	151130	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	200	2	0.86	739244850	31573	92.93	23900	23950	23100	30050	16250	23150	23413.83	3.31	0	-642	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8479	598.72	2.68	12	0.09	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	21000	11.19	20240419	33750	-30.81	20230703	19180	21.74	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
4	20240430	141132	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	150	2	0.65	676234200	28867	84.97	23900	23950	23100	30050	16250	23150	23425.86	3.31	0	-1502	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8461	597.44	2.68	12	0.08	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
5	20240430	131131	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	50	2	0.22	642975150	27435	80.75	23900	23950	23100	30050	16250	23150	23436.31	3.31	0	-1471	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8425	594.87	2.67	12	0.08	39.00	8699.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	21000	10.48	20240419	33750	-31.26	20230703	19180	20.96	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
6	20240430	121129	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	100	2	0.43	586972450	25018	73.64	23900	23950	23150	30050	16250	23150	23462.01	3.31	0	-1571	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8443	596.15	2.67	12	0.07	39.00	8699.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	21000	10.71	20240419	33750	-31.11	20230703	19180	21.22	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
7	20240430	111124	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	100	2	0.43	524871050	22340	65.75	23900	23950	23150	30050	16250	23150	23494.68	3.31	0	-1236	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8443	596.15	2.67	12	0.06	39.00	8699.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	21000	10.71	20240419	33750	-31.11	20230703	19180	21.22	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
8	20240430	101125	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	200	2	0.86	463565350	19706	58.00	23900	23950	23150	30050	16250	23150	23524.07	3.31	0	-1752	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8479	598.72	2.68	12	0.05	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	21000	11.19	20240419	33750	-30.81	20230703	19180	21.74	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
9	20240430	091135	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	150	2	0.65	240039000	10153	29.88	23900	23950	23150	30050	16250	23150	23642.17	3.31	0	-3265	23583	23366	22983	22766	22383	23475	22875	182	6900	500	17130	50	1	36313190	8461	597.44	2.68	12	0.03	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.38	N	271940	500	181 억		1203289	N	N	807	N	00	N
10	20240429	161114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	450	2	1.98	777935750	33887	56.49	23100	23200	22600	29500	15900	22700	22956.03	3.28	0	11309	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8407	593.59	2.66	12	0.09	39.00	8699.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	21000	10.24	20240419	33750	-31.41	20230703	19180	20.70	20231101	0.39	N	271940	500	181 억		1189746	N	N	807	N	00	N
11	20240429	151125	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	350	2	1.54	614756250	26837	44.74	23100	23200	22600	29500	15900	22700	22907.04	3.28	0	6230	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8370	591.03	2.65	12	0.07	39.00	8699.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	21000	9.76	20240419	33750	-31.70	20230703	19180	20.18	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
12	20240429	141041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22900	200	2	0.88	524963600	22935	38.23	23100	23200	22600	29500	15900	22700	22889.19	3.28	0	6041	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8316	587.18	2.63	12	0.06	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28200	-18.79	20240110	21000	9.05	20240419	33750	-32.15	20230703	19180	19.40	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
13	20240429	131123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	300	2	1.32	490028800	21412	35.69	23100	23200	22600	29500	15900	22700	22885.71	3.28	0	5170	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8352	589.74	2.64	12	0.06	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	21000	9.52	20240419	33750	-31.85	20230703	19180	19.92	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
14	20240429	121122	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	350	2	1.54	382240100	16724	27.88	23100	23200	22600	29500	15900	22700	22855.78	3.28	0	3908	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8370	591.03	2.65	12	0.05	39.00	8699.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	21000	9.76	20240419	33750	-31.70	20230703	19180	20.18	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
15	20240429	111058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	100	2	0.44	203692450	8949	14.92	23100	23100	22600	29500	15900	22700	22761.48	3.28	0	-35	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8279	584.62	2.62	12	0.02	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28200	-19.15	20240110	21000	8.57	20240419	33750	-32.44	20230703	19180	18.87	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
16	20240429	101123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-50	5	-0.22	152477800	6694	11.16	23100	23100	22600	29500	15900	22700	22778.28	3.28	0	-123	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8225	580.77	2.60	12	0.02	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	21000	7.86	20240419	33750	-32.89	20230703	19180	18.09	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
17	20240429	091122	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	150	2	0.66	51540250	2254	3.76	23100	23100	22650	29500	15900	22700	22866.13	3.28	0	-325	24100	23400	22600	21900	21100	23750	22250	182	6800	500	16790	50	1	36313190	8298	585.90	2.63	12	0.01	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	21000	8.81	20240419	33750	-32.30	20230703	19180	19.13	20231101	0.39	N	271940	500	181 억		1189746	N	N	13	N	00	N
18	20240426	161118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	900	2	4.13	1354188150	59940	297.40	21800	23300	21800	28300	15300	21800	22592.37	3.26	0	7294	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8243	582.05	2.61	12	0.17	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28200	-19.50	20240110	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.39	N	271940	500	181 억		1183263	N	N	13	N	00	N
19	20240426	151119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22550	750	2	3.44	1282940000	56790	281.77	21800	23300	21800	28300	15300	21800	22590.95	3.26	0	6289	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8189	578.21	2.59	12	0.16	39.00	8699.00	33750	20230703	-33.19	19180	20231101	17.57	28200	-20.04	20240110	21000	7.38	20240419	33750	-33.19	20230703	19180	17.57	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
20	20240426	141117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22550	750	2	3.44	1203130200	53258	264.24	21800	23300	21800	28300	15300	21800	22590.60	3.26	0	6343	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8189	578.21	2.59	12	0.15	39.00	8699.00	33750	20230703	-33.19	19180	20231101	17.57	28200	-20.04	20240110	21000	7.38	20240419	33750	-33.19	20230703	19180	17.57	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
21	20240426	131118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	800	2	3.67	1054101100	46627	231.34	21800	23300	21800	28300	15300	21800	22607.10	3.26	0	4744	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8207	579.49	2.60	12	0.13	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28200	-19.86	20240110	21000	7.62	20240419	33750	-33.04	20230703	19180	17.83	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
22	20240426	121115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	900	2	4.13	985356250	43591	216.28	21800	23300	21800	28300	15300	21800	22604.58	3.26	0	3828	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8243	582.05	2.61	12	0.12	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28200	-19.50	20240110	21000	8.10	20240419	33750	-32.74	20230703	19180	18.35	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
23	20240426	111115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	950	2	4.36	893218500	39523	196.10	21800	23300	21800	28300	15300	21800	22599.97	3.26	0	3681	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8261	583.33	2.62	12	0.11	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28200	-19.33	20240110	21000	8.33	20240419	33750	-32.59	20230703	19180	18.61	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
24	20240426	101116	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	600	2	2.75	626644250	27735	137.61	21800	23300	21800	28300	15300	21800	22593.99	3.26	0	514	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8134	574.36	2.58	12	0.08	39.00	8699.00	33750	20230703	-33.63	19180	20231101	16.79	28200	-20.57	20240110	21000	6.67	20240419	33750	-33.63	20230703	19180	16.79	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
25	20240426	091120	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22550	750	2	3.44	420177000	18539	91.98	21800	23300	21800	28300	15300	21800	22664.49	3.26	0	-1498	22700	22250	22000	21550	21300	22125	21425	182	6500	500	16130	50	1	36313190	8189	578.21	2.59	12	0.05	39.00	8699.00	33750	20230703	-33.19	19180	20231101	17.57	28200	-20.04	20240110	21000	7.38	20240419	33750	-33.19	20230703	19180	17.57	20231101	0.39	N	271940	500	181 억		1183263	N	N	288	N	00	N
26	20240425	161110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	-500	5	-2.24	439878600	19948	120.63	22100	22450	21750	28950	15650	22300	22052.00	3.23	0	3959	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	7916	558.97	2.51	12	0.05	39.00	8699.00	33750	20230703	-35.41	19180	20231101	13.66	28200	-22.70	20240110	21000	3.81	20240419	33750	-35.41	20230703	19180	13.66	20231101	0.38	N	271940	500	181 억		1174555	N	N	288	N	00	N
27	20240425	151115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-350	5	-1.57	371813450	16836	101.81	22100	22450	21750	28950	15650	22300	22084.39	3.23	0	2965	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	7971	562.82	2.52	12	0.05	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21000	4.52	20240419	33750	-34.96	20230703	19180	14.44	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
28	20240425	141112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	-100	5	-0.45	239633050	10821	65.44	22100	22450	22000	28950	15650	22300	22145.14	3.23	0	1314	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	8062	569.23	2.55	12	0.03	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28200	-21.28	20240110	21000	5.71	20240419	33750	-34.22	20230703	19180	15.75	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
29	20240425	131112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	216106450	9760	59.02	22100	22450	22000	28950	15650	22300	22142.01	3.23	0	1096	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	8080	570.51	2.56	12	0.03	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
30	20240425	121110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	0	3	0.00	191654400	8658	52.36	22100	22450	22000	28950	15650	22300	22136.05	3.23	0	697	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	8098	571.79	2.56	12	0.02	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28200	-20.92	20240110	21000	6.19	20240419	33750	-33.93	20230703	19180	16.27	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
31	20240425	111111	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	-100	5	-0.45	178592300	8071	48.81	22100	22450	22000	28950	15650	22300	22127.59	3.23	0	631	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	8062	569.23	2.55	12	0.02	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28200	-21.28	20240110	21000	5.71	20240419	33750	-34.22	20230703	19180	15.75	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
32	20240425	101111	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-50	5	-0.22	87058500	3928	23.75	22100	22450	22000	28950	15650	22300	22163.46	3.23	0	-578	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	8080	570.51	2.56	12	0.01	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
33	20240425	091115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	-300	5	-1.35	30685450	1389	8.40	22100	22200	22000	28950	15650	22300	22091.31	3.23	0	-948	22466	22382	22216	22132	21966	22425	22175	182	6650	500	16500	50	1	36313190	7989	564.10	2.53	12	0.00	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.38	N	271940	500	181 억		1174555	N	N	1	N	00	N
34	20240424	161052	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	250	2	1.13	354939100	15987	126.88	22250	22300	22050	28650	15450	22050	22201.71	3.22	0	6620	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28200	-20.92	20240110	21000	6.19	20240419	33750	-33.93	20230703	19180	16.27	20231101	0.38	N	271940	500	181 억		1169145	N	N	1	N	00	N
35	20240424	151109	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	250	2	1.13	328068000	14782	117.32	22250	22300	22050	28650	15450	22050	22193.75	3.22	0	5918	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8098	571.79	2.56	12	0.04	39.00	8699.00	33750	20230703	-33.93	19180	20231101	16.27	28200	-20.92	20240110	21000	6.19	20240419	33750	-33.93	20230703	19180	16.27	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
36	20240424	141110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	100	2	0.45	223026650	10050	79.76	22250	22300	22050	28650	15450	22050	22191.71	3.22	0	3706	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8043	567.95	2.55	12	0.03	39.00	8699.00	33750	20230703	-34.37	19180	20231101	15.48	28200	-21.45	20240110	21000	5.48	20240419	33750	-34.37	20230703	19180	15.48	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
37	20240424	131113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	179387700	8081	64.13	22250	22300	22050	28650	15450	22050	22198.70	3.22	0	3196	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
38	20240424	121107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	160009600	7208	57.21	22250	22300	22050	28650	15450	22050	22198.89	3.22	0	2760	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
39	20240424	111106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	121146750	5460	43.33	22250	22300	22050	28650	15450	22050	22188.05	3.22	0	2459	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8080	570.51	2.56	12	0.02	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
40	20240424	101103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	150	2	0.68	80579900	3632	28.83	22250	22300	22050	28650	15450	22050	22186.10	3.22	0	1461	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8062	569.23	2.55	12	0.01	39.00	8699.00	33750	20230703	-34.22	19180	20231101	15.75	28200	-21.28	20240110	21000	5.71	20240419	33750	-34.22	20230703	19180	15.75	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
41	20240424	091108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	200	2	0.91	12510650	562	4.46	22250	22300	22200	28650	15450	22050	22260.94	3.22	0	425	22483	22266	21983	21766	21483	22375	21875	182	6600	500	16310	50	1	36313190	8080	570.51	2.56	12	0.00	39.00	8699.00	33750	20230703	-34.07	19180	20231101	16.01	28200	-21.10	20240110	21000	5.95	20240419	33750	-34.07	20230703	19180	16.01	20231101	0.38	N	271940	500	181 억		1169145	N	N	106	N	00	N
42	20240423	161042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	150	2	0.68	274889800	12532	72.74	21900	22200	21700	28450	15350	21900	21935.02	3.22	0	737	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	8007	565.38	2.53	12	0.03	39.00	8699.00	33750	20230703	-34.67	19180	20231101	14.96	28200	-21.81	20240110	21000	5.00	20240419	33750	-34.67	20230703	19180	14.96	20231101	0.37	N	271940	500	181 억		1169118	N	N	106	N	00	N
43	20240423	151103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	50	2	0.23	230031950	10495	60.92	21900	22200	21700	28450	15350	21900	21918.24	3.22	0	-232	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7971	562.82	2.52	12	0.03	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21000	4.52	20240419	33750	-34.96	20230703	19180	14.44	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
44	20240423	141102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	50	2	0.23	187133100	8541	49.58	21900	22200	21700	28450	15350	21900	21909.98	3.22	0	-788	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7971	562.82	2.52	12	0.02	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21000	4.52	20240419	33750	-34.96	20230703	19180	14.44	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
45	20240423	131100	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	100	2	0.46	166381700	7596	44.09	21900	22200	21700	28450	15350	21900	21903.86	3.22	0	-730	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7989	564.10	2.53	12	0.02	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
46	20240423	121059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	0	3	0.00	150371650	6866	39.85	21900	22200	21700	28450	15350	21900	21900.91	3.22	0	-657	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7953	561.54	2.52	12	0.02	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
47	20240423	111101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	0	3	0.00	128039900	5845	33.93	21900	22200	21700	28450	15350	21900	21905.89	3.22	0	-990	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7953	561.54	2.52	12	0.02	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
48	20240423	101058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	100	2	0.46	48308100	2197	12.75	21900	22200	21850	28450	15350	21900	21988.21	3.22	0	-206	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7989	564.10	2.53	12	0.01	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
49	20240423	091101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	100	2	0.46	23246750	1058	6.14	21900	22200	21850	28450	15350	21900	21972.35	3.22	0	-118	22266	22082	21816	21632	21366	22175	21725	182	6550	500	16200	50	1	36313190	7989	564.10	2.53	12	0.00	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21000	4.76	20240419	33750	-34.81	20230703	19180	14.70	20231101	0.37	N	271940	500	181 억		1169118	N	N	41	N	00	N
50	20240422	161056	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	600	2	2.82	374862150	17201	42.42	21550	22000	21550	27650	14950	21300	21793.04	3.21	0	6382	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7953	561.54	2.52	12	0.05	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.37	N	271940	500	181 억		1164486	N	N	41	N	00	N
51	20240422	151054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	500	2	2.35	332848200	15281	37.68	21550	22000	21550	27650	14950	21300	21781.83	3.21	0	5749	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7916	558.97	2.51	12	0.04	39.00	8699.00	33750	20230703	-35.41	19180	20231101	13.66	28200	-22.70	20240110	21000	3.81	20240419	33750	-35.41	20230703	19180	13.66	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
52	20240422	141055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	550	2	2.58	265787900	12204	30.10	21550	22000	21550	27650	14950	21300	21778.75	3.21	0	4514	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
53	20240422	131052	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	600	2	2.82	232940300	10697	26.38	21550	22000	21550	27650	14950	21300	21776.23	3.21	0	4213	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7953	561.54	2.52	12	0.03	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21000	4.29	20240419	33750	-35.11	20230703	19180	14.18	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
54	20240422	121052	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	500	2	2.35	213424550	9803	24.18	21550	22000	21550	27650	14950	21300	21771.35	3.21	0	4182	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7916	558.97	2.51	12	0.03	39.00	8699.00	33750	20230703	-35.41	19180	20231101	13.66	28200	-22.70	20240110	21000	3.81	20240419	33750	-35.41	20230703	19180	13.66	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
55	20240422	111053	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	550	2	2.58	198947400	9138	22.54	21550	22000	21550	27650	14950	21300	21771.44	3.21	0	4050	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
56	20240422	101054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	500	2	2.35	168475650	7739	19.09	21550	22000	21550	27650	14950	21300	21769.69	3.21	0	3942	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7916	558.97	2.51	12	0.02	39.00	8699.00	33750	20230703	-35.41	19180	20231101	13.66	28200	-22.70	20240110	21000	3.81	20240419	33750	-35.41	20230703	19180	13.66	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
57	20240422	091055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	550	2	2.58	57694600	2657	6.55	21550	21900	21550	27650	14950	21300	21714.19	3.21	0	1886	22366	21832	21416	20882	20466	21625	20675	182	6350	500	15760	50	1	36313190	7934	560.26	2.51	12	0.01	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21000	4.05	20240419	33750	-35.26	20230703	19180	13.92	20231101	0.37	N	271940	500	181 억		1164486	N	N	612	N	00	N
58	20240419	161004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-850	5	-3.84	844695050	39640	238.94	21800	21950	21000	28750	15550	22150	21309.18	3.22	0	-11603	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7735	546.15	2.45	12	0.11	39.00	8699.00	33750	20230703	-36.89	19180	20231101	11.05	28200	-24.47	20240110	21000	1.43	20240419	33750	-36.89	20230703	19180	11.05	20231101	0.37	N	271940	500	181 억		1169698	N	N	612	N	00	N
59	20240419	151010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-750	5	-3.39	796294850	37369	225.25	21800	21950	21000	28750	15550	22150	21308.97	3.22	0	-10995	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7771	548.72	2.46	12	0.10	39.00	8699.00	33750	20230703	-36.59	19180	20231101	11.57	28200	-24.11	20240110	21000	1.90	20240419	33750	-36.59	20230703	19180	11.57	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
60	20240419	141003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	-700	5	-3.16	747984500	35109	211.63	21800	21950	21000	28750	15550	22150	21304.64	3.22	0	-10566	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7789	550.00	2.47	12	0.10	39.00	8699.00	33750	20230703	-36.44	19180	20231101	11.84	28200	-23.94	20240110	21000	2.14	20240419	33750	-36.44	20230703	19180	11.84	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
61	20240419	131004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-900	5	-4.06	720105150	33804	203.76	21800	21950	21000	28750	15550	22150	21302.37	3.22	0	-10311	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7717	544.87	2.44	12	0.09	39.00	8699.00	33750	20230703	-37.04	19180	20231101	10.79	28200	-24.65	20240110	21000	1.19	20240419	33750	-37.04	20230703	19180	10.79	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
62	20240419	121000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-950	5	-4.29	619798500	29082	175.30	21800	21950	21000	28750	15550	22150	21312.10	3.22	0	-11506	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7698	543.59	2.44	12	0.08	39.00	8699.00	33750	20230703	-37.19	19180	20231101	10.53	28200	-24.82	20240110	21000	0.95	20240419	33750	-37.19	20230703	19180	10.53	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
63	20240419	111013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-1000	5	-4.51	489254400	22894	138.00	21800	21950	21000	28750	15550	22150	21370.42	3.22	0	-8665	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7680	542.31	2.43	12	0.06	39.00	8699.00	33750	20230703	-37.33	19180	20231101	10.27	28200	-25.00	20240110	21000	0.71	20240419	33750	-37.33	20230703	19180	10.27	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
64	20240419	101009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-650	5	-2.93	241884050	11241	67.76	21800	21950	21300	28750	15550	22150	21518.02	3.22	0	-1255	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7807	551.28	2.47	12	0.03	39.00	8699.00	33750	20230703	-36.30	19180	20231101	12.10	28200	-23.76	20240110	21200	1.42	20240417	33750	-36.30	20230703	19180	12.10	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
65	20240419	090959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-650	5	-2.93	74642750	3442	20.75	21800	21950	21500	28750	15550	22150	21685.87	3.22	0	-209	22950	22550	21950	21550	20950	22750	21750	182	6600	500	16390	50	1	36313190	7807	551.28	2.47	12	0.01	39.00	8699.00	33750	20230703	-36.30	19180	20231101	12.10	28200	-23.76	20240110	21200	1.42	20240417	33750	-36.30	20230703	19180	12.10	20231101	0.37	N	271940	500	181 억		1169698	N	N	182	N	00	N
66	20240418	161001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	900	2	4.24	362427950	16571	94.95	21400	22350	21350	27600	14900	21250	21871.15	3.21	0	4720	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	8043	567.95	2.55	12	0.05	39.00	8699.00	33750	20230703	-34.37	19180	20231101	15.48	28200	-21.45	20240110	21200	4.48	20240417	33750	-34.37	20230703	19180	15.48	20231101	0.38	N	271940	500	181 억		1163966	N	N	182	N	00	N
67	20240418	151000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	700	2	3.29	330499950	15118	86.62	21400	22350	21350	27600	14900	21250	21861.35	3.21	0	4299	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7971	562.82	2.52	12	0.04	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21200	3.54	20240417	33750	-34.96	20230703	19180	14.44	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
68	20240418	141006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	600	2	2.82	285754650	13069	74.88	21400	22350	21350	27600	14900	21250	21865.07	3.21	0	3144	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7934	560.26	2.51	12	0.04	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21200	3.07	20240417	33750	-35.26	20230703	19180	13.92	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
69	20240418	130958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	750	2	3.53	264482100	12099	69.32	21400	22350	21350	27600	14900	21250	21859.83	3.21	0	2922	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7989	564.10	2.53	12	0.03	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21200	3.77	20240417	33750	-34.81	20230703	19180	14.70	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
70	20240418	120957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	750	2	3.53	220611200	10092	57.82	21400	22350	21350	27600	14900	21250	21860.01	3.21	0	2187	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7989	564.10	2.53	12	0.03	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21200	3.77	20240417	33750	-34.81	20230703	19180	14.70	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
71	20240418	111004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	650	2	3.06	130179300	5994	34.34	21400	22000	21350	27600	14900	21250	21718.27	3.21	0	2947	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7953	561.54	2.52	12	0.02	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21200	3.30	20240417	33750	-35.11	20230703	19180	14.18	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
72	20240418	101001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	650	2	3.06	95544000	4413	25.29	21400	21900	21350	27600	14900	21250	21650.58	3.21	0	2053	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7953	561.54	2.52	12	0.01	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21200	3.30	20240417	33750	-35.11	20230703	19180	14.18	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
73	20240418	090957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	350	2	1.65	14121600	658	3.77	21400	21600	21350	27600	14900	21250	21461.40	3.21	0	85	21950	21600	21400	21050	20850	21500	20950	182	6350	500	15720	50	1	36313190	7844	553.85	2.48	12	0.00	39.00	8699.00	33750	20230703	-36.00	19180	20231101	12.62	28200	-23.40	20240110	21200	1.89	20240417	33750	-36.00	20230703	19180	12.62	20231101	0.38	N	271940	500	181 억		1163966	N	N	22	N	00	N
74	20240417	160950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21250	-200	5	-0.93	373559550	17427	53.86	21350	21750	21200	27850	15050	21450	21435.83	3.20	0	849	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7717	544.87	2.44	12	0.05	39.00	8699.00	33750	20230703	-37.04	19180	20231101	10.79	28200	-24.65	20240110	21200	0.24	20240417	33750	-37.04	20230703	19180	10.79	20231101	0.37	N	271940	500	181 억		1161918	N	N	22	N	00	N
75	20240417	151005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	-150	5	-0.70	354689500	16539	51.12	21350	21750	21200	27850	15050	21450	21445.64	3.20	0	909	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7735	546.15	2.45	12	0.05	39.00	8699.00	33750	20230703	-36.89	19180	20231101	11.05	28200	-24.47	20240110	21200	0.47	20240417	33750	-36.89	20230703	19180	11.05	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
76	20240417	141001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-100	5	-0.47	283110300	13182	40.74	21350	21750	21300	27850	15050	21450	21477.04	3.20	0	1087	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7753	547.44	2.45	12	0.04	39.00	8699.00	33750	20230703	-36.74	19180	20231101	11.31	28200	-24.29	20240110	21300	0.23	20240417	33750	-36.74	20230703	19180	11.31	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
77	20240417	131002	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-50	5	-0.23	250822850	11674	36.08	21350	21750	21300	27850	15050	21450	21485.60	3.20	0	1126	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7771	548.72	2.46	12	0.03	39.00	8699.00	33750	20230703	-36.59	19180	20231101	11.57	28200	-24.11	20240110	21300	0.47	20240417	33750	-36.59	20230703	19180	11.57	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
78	20240417	121004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	50	2	0.23	227837100	10602	32.77	21350	21750	21300	27850	15050	21450	21490.01	3.20	0	1267	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7807	551.28	2.47	12	0.03	39.00	8699.00	33750	20230703	-36.30	19180	20231101	12.10	28200	-23.76	20240110	21300	0.94	20240417	33750	-36.30	20230703	19180	12.10	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
79	20240417	111006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	0	3	0.00	204404750	9511	29.40	21350	21750	21300	27850	15050	21450	21491.40	3.20	0	1084	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7789	550.00	2.47	12	0.03	39.00	8699.00	33750	20230703	-36.44	19180	20231101	11.84	28200	-23.94	20240110	21300	0.70	20240417	33750	-36.44	20230703	19180	11.84	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
80	20240417	100957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	100	2	0.47	146940300	6841	21.14	21350	21700	21300	27850	15050	21450	21479.36	3.20	0	1388	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7825	552.56	2.48	12	0.02	39.00	8699.00	33750	20230703	-36.15	19180	20231101	12.36	28200	-23.58	20240110	21300	1.17	20240417	33750	-36.15	20230703	19180	12.36	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
81	20240417	090954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	200	2	0.93	53304150	2490	7.70	21350	21700	21300	27850	15050	21450	21407.29	3.20	0	714	22050	21750	21600	21300	21150	21675	21225	182	6400	500	15870	50	1	36313190	7862	555.13	2.49	12	0.01	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28200	-23.23	20240110	21300	1.64	20240417	33750	-35.85	20230703	19180	12.88	20231101	0.37	N	271940	500	181 억		1161918	N	N	1139	N	00	N
82	20240416	160959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	-500	5	-2.28	693452450	32141	72.01	21500	21900	21450	28500	15400	21950	21575.32	3.22	0	-7007	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7789	550.00	2.47	12	0.09	39.00	8699.00	33750	20230703	-36.44	19180	20231101	11.84	28200	-23.94	20240110	21450	0.00	20240416	33750	-36.44	20230703	19180	11.84	20231101	0.38	N	271940	500	181 억		1167692	N	N	1139	N	00	N
83	20240416	150958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-450	5	-2.05	657089300	30447	68.21	21500	21900	21450	28500	15400	21950	21581.41	3.22	0	-7127	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7807	551.28	2.47	12	0.08	39.00	8699.00	33750	20230703	-36.30	19180	20231101	12.10	28200	-23.76	20240110	21450	0.23	20240416	33750	-36.30	20230703	19180	12.10	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
84	20240416	140959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	-400	5	-1.82	610704400	28291	63.38	21500	21900	21450	28500	15400	21950	21586.53	3.22	0	-6656	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7825	552.56	2.48	12	0.08	39.00	8699.00	33750	20230703	-36.15	19180	20231101	12.36	28200	-23.58	20240110	21450	0.47	20240416	33750	-36.15	20230703	19180	12.36	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
85	20240416	130956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	426189800	19715	44.17	21500	21900	21500	28500	15400	21950	21617.54	3.22	0	-1013	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7844	553.85	2.48	12	0.05	39.00	8699.00	33750	20230703	-36.00	19180	20231101	12.62	28200	-23.40	20240110	21500	0.47	20240416	33750	-36.00	20230703	19180	12.62	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
86	20240416	120958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	349752050	16176	36.24	21500	21900	21500	28500	15400	21950	21621.66	3.22	0	-766	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7844	553.85	2.48	12	0.04	39.00	8699.00	33750	20230703	-36.00	19180	20231101	12.62	28200	-23.40	20240110	21500	0.47	20240416	33750	-36.00	20230703	19180	12.62	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
87	20240416	110955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	272564350	12599	28.23	21500	21900	21500	28500	15400	21950	21633.81	3.22	0	-910	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7862	555.13	2.49	12	0.03	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28200	-23.23	20240110	21500	0.70	20240416	33750	-35.85	20230703	19180	12.88	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
88	20240416	100947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	187990950	8679	19.44	21500	21900	21500	28500	15400	21950	21660.44	3.22	0	-965	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7898	557.69	2.50	12	0.02	39.00	8699.00	33750	20230703	-35.56	19180	20231101	13.40	28200	-22.87	20240110	21500	1.16	20240416	33750	-35.56	20230703	19180	13.40	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
89	20240416	090947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	60015250	2785	6.24	21500	21750	21500	28500	15400	21950	21549.46	3.22	0	387	23050	22500	22100	21550	21150	22300	21350	182	6550	500	16240	50	1	36313190	7862	555.13	2.49	12	0.01	39.00	8699.00	33750	20230703	-35.85	19180	20231101	12.88	28200	-23.23	20240110	21500	0.70	20240416	33750	-35.85	20230703	19180	12.88	20231101	0.38	N	271940	500	181 억		1167692	N	N	379	N	00	N
90	20240415	160944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-650	5	-2.88	975778950	44438	161.05	22650	22650	21700	29350	15850	22600	21958.21	3.24	0	-12028	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7971	562.82	2.52	12	0.12	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21700	1.15	20240415	33750	-34.96	20230703	19180	14.44	20231101	0.38	N	271940	500	181 억		1176383	N	N	379	N	00	N
91	20240415	150950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	-600	5	-2.65	938527100	42741	154.90	22650	22650	21700	29350	15850	22600	21958.47	3.24	0	-12789	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7989	564.10	2.53	12	0.12	39.00	8699.00	33750	20230703	-34.81	19180	20231101	14.70	28200	-21.99	20240110	21700	1.38	20240415	33750	-34.81	20230703	19180	14.70	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
92	20240415	140943	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	-750	5	-3.32	881285300	40139	145.47	22650	22650	21700	29350	15850	22600	21955.84	3.24	0	-11856	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7934	560.26	2.51	12	0.11	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21700	0.69	20240415	33750	-35.26	20230703	19180	13.92	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
93	20240415	130932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	-750	5	-3.32	798196850	36344	131.72	22650	22650	21700	29350	15850	22600	21962.27	3.24	0	-11969	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7934	560.26	2.51	12	0.10	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21700	0.69	20240415	33750	-35.26	20230703	19180	13.92	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
94	20240415	120948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	-750	5	-3.32	727611100	33111	120.00	22650	22650	21700	29350	15850	22600	21974.91	3.24	0	-11245	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7934	560.26	2.51	12	0.09	39.00	8699.00	33750	20230703	-35.26	19180	20231101	13.92	28200	-22.52	20240110	21700	0.69	20240415	33750	-35.26	20230703	19180	13.92	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
95	20240415	110947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	-700	5	-3.10	655944650	29822	108.08	22650	22650	21700	29350	15850	22600	21995.33	3.24	0	-10504	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7953	561.54	2.52	12	0.08	39.00	8699.00	33750	20230703	-35.11	19180	20231101	14.18	28200	-22.34	20240110	21700	0.92	20240415	33750	-35.11	20230703	19180	14.18	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
96	20240415	100941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	-650	5	-2.88	541867050	24585	89.10	22650	22650	21700	29350	15850	22600	22040.56	3.24	0	-9904	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	7971	562.82	2.52	12	0.07	39.00	8699.00	33750	20230703	-34.96	19180	20231101	14.44	28200	-22.16	20240110	21700	1.15	20240415	33750	-34.96	20230703	19180	14.44	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
97	20240415	090950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	-450	5	-1.99	203237750	9089	32.94	22650	22650	22000	29350	15850	22600	22360.85	3.24	0	-5524	23033	22816	22683	22466	22333	22775	22425	182	6750	500	16720	50	1	36313190	8043	567.95	2.55	12	0.03	39.00	8699.00	33750	20230703	-34.37	19180	20231101	15.48	28200	-21.45	20240110	22000	0.68	20240415	33750	-34.37	20230703	19180	15.48	20231101	0.38	N	271940	500	181 억		1176383	N	N	268	N	00	N
98	20240412	160940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	-200	5	-0.88	625201850	27560	80.52	22600	22900	22550	29600	16000	22800	22685.49	3.22	0	1885	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8207	579.49	2.60	12	0.08	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28200	-19.86	20240110	22500	0.44	20240201	33750	-33.04	20230703	19180	17.83	20231101	0.38	N	271940	500	181 억		1168202	N	N	268	N	00	N
99	20240412	150944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	593538800	26160	76.43	22600	22900	22550	29600	16000	22800	22688.79	3.22	0	1824	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8225	580.77	2.60	12	0.07	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
100	20240412	140939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	535040400	23580	68.89	22600	22900	22550	29600	16000	22800	22690.43	3.22	0	1481	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8225	580.77	2.60	12	0.06	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
101	20240412	130930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	483221000	21295	62.22	22600	22900	22550	29600	16000	22800	22691.76	3.22	0	1347	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8225	580.77	2.60	12	0.06	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
102	20240412	120935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	-100	5	-0.44	410724800	18096	52.87	22600	22900	22550	29600	16000	22800	22696.99	3.22	0	1225	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8243	582.05	2.61	12	0.05	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28200	-19.50	20240110	22500	0.89	20240201	33750	-32.74	20230703	19180	18.35	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
103	20240412	110935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	50	2	0.22	365438650	16111	47.07	22600	22900	22550	29600	16000	22800	22682.56	3.22	0	1155	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8298	585.90	2.63	12	0.04	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	22500	1.56	20240201	33750	-32.30	20230703	19180	19.13	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
104	20240412	100935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	-50	5	-0.22	278212950	12282	35.88	22600	22800	22550	29600	16000	22800	22652.09	3.22	0	-5	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8261	583.33	2.62	12	0.03	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28200	-19.33	20240110	22500	1.11	20240201	33750	-32.59	20230703	19180	18.61	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
105	20240412	090936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	73691300	3252	9.50	22600	22800	22600	29600	16000	22800	22660.30	3.22	0	-99	23300	23050	22800	22550	22300	23175	22675	182	6800	500	16870	50	1	36313190	8225	580.77	2.60	12	0.01	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.38	N	271940	500	181 억		1168202	N	N	2096	N	00	N
106	20240411	160932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	-150	5	-0.65	760414700	33527	210.45	22700	23050	22550	29800	16100	22950	22680.21	3.20	0	988	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8279	584.62	2.62	12	0.09	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28200	-19.15	20240110	22500	1.33	20240201	33750	-32.44	20230703	19180	18.87	20231101	0.39	N	271940	500	181 억		1162047	N	N	2096	N	00	N
107	20240411	150937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	-100	5	-0.44	607591750	26830	168.41	22700	23050	22550	29800	16100	22950	22645.98	3.20	0	109	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8298	585.90	2.63	12	0.07	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	22500	1.56	20240201	33750	-32.30	20230703	19180	19.13	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
108	20240411	140934	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	-150	5	-0.65	551682750	24384	153.06	22700	22950	22550	29800	16100	22950	22624.78	3.20	0	-1006	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8279	584.62	2.62	12	0.07	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28200	-19.15	20240110	22500	1.33	20240201	33750	-32.44	20230703	19180	18.87	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
109	20240411	130922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	-250	5	-1.09	527356050	23317	146.36	22700	22950	22550	29800	16100	22950	22616.81	3.20	0	-953	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8243	582.05	2.61	12	0.06	39.00	8699.00	33750	20230703	-32.74	19180	20231101	18.35	28200	-19.50	20240110	22500	0.89	20240201	33750	-32.74	20230703	19180	18.35	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
110	20240411	120935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-300	5	-1.31	465132100	20572	129.13	22700	22950	22550	29800	16100	22950	22609.96	3.20	0	-2505	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8225	580.77	2.60	12	0.06	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
111	20240411	110927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	-350	5	-1.53	400353550	17710	111.17	22700	22950	22550	29800	16100	22950	22606.07	3.20	0	-2839	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8207	579.49	2.60	12	0.05	39.00	8699.00	33750	20230703	-33.04	19180	20231101	17.83	28200	-19.86	20240110	22500	0.44	20240201	33750	-33.04	20230703	19180	17.83	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
112	20240411	100934	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-300	5	-1.31	247951200	10961	68.80	22700	22950	22550	29800	16100	22950	22621.22	3.20	0	-3443	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8225	580.77	2.60	12	0.03	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
113	20240411	090932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-300	5	-1.31	40929150	1805	11.33	22700	22950	22600	29800	16100	22950	22675.43	3.20	0	-392	23383	23166	22983	22766	22583	23275	22875	182	6850	500	16980	50	1	36313190	8225	580.77	2.60	12	0.00	39.00	8699.00	33750	20230703	-32.89	19180	20231101	18.09	28200	-19.68	20240110	22500	0.67	20240201	33750	-32.89	20230703	19180	18.09	20231101	0.39	N	271940	500	181 억		1162047	N	N	30	N	00	N
114	20240409	160916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	200	2	0.88	365253000	15916	68.19	22850	23200	22800	29550	15950	22750	22948.79	3.20	0	1013	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8334	588.46	2.64	12	0.04	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.38	N	271940	500	181 억		1160713	N	N	30	N	00	N
115	20240409	150922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22900	150	2	0.66	339374900	14787	63.35	22850	23200	22800	29550	15950	22750	22950.90	3.20	0	695	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8316	587.18	2.63	12	0.04	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28200	-18.79	20240110	22500	1.78	20240201	33750	-32.15	20230703	19180	19.40	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
116	20240409	140926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	100	2	0.44	274906600	11969	51.28	22850	23200	22800	29550	15950	22750	22968.22	3.20	0	780	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8298	585.90	2.63	12	0.03	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	22500	1.56	20240201	33750	-32.30	20230703	19180	19.13	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
117	20240409	130920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	100	2	0.44	237734800	10343	44.31	22850	23200	22800	29550	15950	22750	22985.09	3.20	0	892	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8298	585.90	2.63	12	0.03	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	22500	1.56	20240201	33750	-32.30	20230703	19180	19.13	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
118	20240409	120924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22900	150	2	0.66	179582550	7803	33.43	22850	23200	22800	29550	15950	22750	23014.55	3.20	0	952	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8316	587.18	2.63	12	0.02	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28200	-18.79	20240110	22500	1.78	20240201	33750	-32.15	20230703	19180	19.40	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
119	20240409	110921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	200	2	0.88	149123150	6475	27.74	22850	23200	22800	29550	15950	22750	23030.60	3.20	0	1147	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8334	588.46	2.64	12	0.02	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
120	20240409	100914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	400	2	1.76	71800800	3115	13.35	22850	23200	22800	29550	15950	22750	23050.02	3.20	0	1387	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8407	593.59	2.66	12	0.01	39.00	8699.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	22500	2.89	20240201	33750	-31.41	20230703	19180	20.70	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
121	20240409	090932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	200	2	0.88	22049950	963	4.13	22850	23050	22800	29550	15950	22750	22897.14	3.20	0	556	23283	23016	22833	22566	22383	22925	22475	182	6800	500	16830	50	1	36313190	8334	588.46	2.64	12	0.00	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.38	N	271940	500	181 억		1160713	N	N	41	N	00	N
122	20240408	160914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	-100	5	-0.44	532116600	23334	78.85	22850	23100	22650	29700	16000	22850	22804.54	3.20	0	-4947	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8261	583.33	2.62	12	0.06	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28200	-19.33	20240110	22500	1.11	20240201	33750	-32.59	20230703	19180	18.61	20231101	0.37	N	271940	500	181 억		1163160	N	N	41	N	00	N
123	20240408	150922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	-50	5	-0.22	504994400	22142	74.82	22850	23100	22650	29700	16000	22850	22807.08	3.20	0	-5041	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8279	584.62	2.62	12	0.06	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28200	-19.15	20240110	22500	1.33	20240201	33750	-32.44	20230703	19180	18.87	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
124	20240408	140921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	100	2	0.44	420262150	18434	62.29	22850	23100	22650	29700	16000	22850	22798.21	3.20	0	-4111	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8334	588.46	2.64	12	0.05	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
125	20240408	130915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	100	2	0.44	397601700	17445	58.95	22850	23100	22650	29700	16000	22850	22791.73	3.20	0	-3872	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8334	588.46	2.64	12	0.05	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
126	20240408	120922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	100	2	0.44	342859500	15062	50.90	22850	23000	22650	29700	16000	22850	22763.21	3.20	0	-2790	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8334	588.46	2.64	12	0.04	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
127	20240408	110924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22800	-50	5	-0.22	303472450	13340	45.08	22850	22900	22650	29700	16000	22850	22749.06	3.20	0	-2775	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8279	584.62	2.62	12	0.04	39.00	8699.00	33750	20230703	-32.44	19180	20231101	18.87	28200	-19.15	20240110	22500	1.33	20240201	33750	-32.44	20230703	19180	18.87	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
128	20240408	100912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	-100	5	-0.44	255115250	11213	37.89	22850	22900	22650	29700	16000	22850	22751.74	3.20	0	-3715	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8261	583.33	2.62	12	0.03	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28200	-19.33	20240110	22500	1.11	20240201	33750	-32.59	20230703	19180	18.61	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
129	20240408	090922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	-100	5	-0.44	122324550	5366	18.13	22850	22900	22700	29700	16000	22850	22796.23	3.20	0	-3233	23516	23182	23016	22682	22516	23100	22600	182	6850	500	16900	50	1	36313190	8261	583.33	2.62	12	0.01	39.00	8699.00	33750	20230703	-32.59	19180	20231101	18.61	28200	-19.33	20240110	22500	1.11	20240201	33750	-32.59	20230703	19180	18.61	20231101	0.37	N	271940	500	181 억		1163160	N	N	311	N	00	N
130	20240405	160919	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	22850	-150	5	-0.65	677816450	29491	73.31	22900	23350	22850	29900	16100	23000	22983.94	3.19	0	-4060	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8298	585.90	2.63	12	0.08	39.00	8699.00	33750	20230703	-32.30	19180	20231101	19.13	28200	-18.97	20240110	22500	1.56	20240201	33750	-32.30	20230703	19180	19.13	20231101	0.37	N	271940	500	181 억		1160059	N	N	311	N	00	N
131	20240405	150914	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	22900	-100	5	-0.43	597456350	25978	64.58	22900	23350	22850	29900	16100	23000	22998.55	3.19	0	-2632	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8316	587.18	2.63	12	0.07	39.00	8699.00	33750	20230703	-32.15	19180	20231101	19.40	28200	-18.79	20240110	22500	1.78	20240201	33750	-32.15	20230703	19180	19.40	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
132	20240405	140914	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23000	0	3	0.00	449353900	19530	48.55	22900	23350	22850	29900	16100	23000	23008.39	3.19	0	-341	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8352	589.74	2.64	12	0.05	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	22500	2.22	20240201	33750	-31.85	20230703	19180	19.92	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
133	20240405	130910	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23000	0	3	0.00	423444450	18403	45.75	22900	23350	22850	29900	16100	23000	23009.53	3.19	0	-400	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8352	589.74	2.64	12	0.05	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	22500	2.22	20240201	33750	-31.85	20230703	19180	19.92	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
134	20240405	120914	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23000	0	3	0.00	396653850	17238	42.85	22900	23350	22850	29900	16100	23000	23010.43	3.19	0	-315	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8352	589.74	2.64	12	0.05	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	22500	2.22	20240201	33750	-31.85	20230703	19180	19.92	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
135	20240405	110920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	22950	-50	5	-0.22	338653000	14707	36.56	22900	23350	22850	29900	16100	23000	23026.65	3.19	0	-243	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8334	588.46	2.64	12	0.04	39.00	8699.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
136	20240405	100800	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23100	100	2	0.43	223836550	9708	24.13	22900	23350	22850	29900	16100	23000	23056.92	3.19	0	2076	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8388	592.31	2.66	12	0.03	39.00	8699.00	33750	20230703	-31.56	19180	20231101	20.44	28200	-18.09	20240110	22500	2.67	20240201	33750	-31.56	20230703	19180	20.44	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
137	20240405	090902	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23100	100	2	0.43	39469550	1721	4.28	22900	23200	22850	29900	16100	23000	22934.08	3.19	0	-683	24266	23632	23316	22682	22366	23475	22525	182	6900	500	17020	50	1	36313190	8388	592.31	2.66	12	0.00	39.00	8699.00	33750	20230703	-31.56	19180	20231101	20.44	28200	-18.09	20240110	22500	2.67	20240201	33750	-31.56	20230703	19180	20.44	20231101	0.37	N	271940	500	181 억		1160059	N	N	707	N	00	N
138	20240404	160900	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23000	-600	5	-2.54	928494500	39866	107.95	23950	23950	23000	30650	16550	23600	23291.34	3.21	0	-9166	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8352	589.74	2.64	12	0.11	39.00	8699.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	22500	2.22	20240201	33750	-31.85	20230703	19180	19.92	20231101	0.36	N	271940	500	181 억		1165489	N	N	707	N	00	N
139	20240404	150858	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23050	-550	5	-2.33	826516200	35439	95.96	23950	23950	23050	30650	16550	23600	23322.22	3.21	0	-8716	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8370	591.03	2.65	12	0.10	39.00	8699.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	22500	2.44	20240201	33750	-31.70	20230703	19180	20.18	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
140	20240404	140903	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23200	-400	5	-1.69	586156500	25046	67.82	23950	23950	23150	30650	16550	23600	23403.20	3.21	0	-8424	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8425	594.87	2.67	12	0.07	39.00	8699.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	22500	3.11	20240201	33750	-31.26	20230703	19180	20.96	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
141	20240404	130852	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	-250	5	-1.06	513994200	21949	59.43	23950	23950	23150	30650	16550	23600	23417.66	3.21	0	-7966	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8479	598.72	2.68	12	0.06	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
142	20240404	120858	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	-250	5	-1.06	337062500	14342	38.83	23950	23950	23300	30650	16550	23600	23501.78	3.21	0	-4965	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8479	598.72	2.68	12	0.04	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
143	20240404	110901	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	-200	5	-0.85	284932550	12112	32.80	23950	23950	23350	30650	16550	23600	23524.81	3.21	0	-4182	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8497	600.00	2.69	12	0.03	39.00	8699.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
144	20240404	100859	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23600	0	3	0.00	131746650	5588	15.13	23950	23950	23400	30650	16550	23600	23576.71	3.21	0	-717	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8570	605.13	2.71	12	0.02	39.00	8699.00	33750	20230703	-30.07	19180	20231101	23.04	28200	-16.31	20240110	22500	4.89	20240201	33750	-30.07	20230703	19180	23.04	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
145	20240404	090900	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23650	50	2	0.21	18345200	772	2.09	23950	23950	23550	30650	16550	23600	23763.21	3.21	0	-118	24533	24066	23833	23366	23133	23950	23250	182	7050	500	17460	50	1	36313190	8588	606.41	2.72	12	0.00	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	22500	5.11	20240201	33750	-29.93	20230703	19180	23.31	20231101	0.36	N	271940	500	181 억		1165489	N	N	396	N	00	N
146	20240403	160858	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23600	-950	5	-3.87	875364500	36796	128.43	24300	24300	23600	31900	17200	24550	23790.89	3.23	0	-12704	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8570	605.13	2.71	12	0.10	39.00	8699.00	33750	20230703	-30.07	19180	20231101	23.04	28200	-16.31	20240110	22500	4.89	20240201	33750	-30.07	20230703	19180	23.04	20231101	0.37	N	271940	500	181 억		1172164	N	N	396	N	00	N
147	20240403	150857	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23650	-900	5	-3.67	768877700	32288	112.70	24300	24300	23600	31900	17200	24550	23813.11	3.23	0	-11786	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8588	606.41	2.72	12	0.09	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	22500	5.11	20240201	33750	-29.93	20230703	19180	23.31	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
148	20240403	140848	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-800	5	-3.26	722242800	30319	105.83	24300	24300	23600	31900	17200	24550	23821.46	3.23	0	-11095	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8624	608.97	2.73	12	0.08	39.00	8699.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
149	20240403	130853	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-800	5	-3.26	647621900	27175	94.85	24300	24300	23600	31900	17200	24550	23831.53	3.23	0	-9800	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8624	608.97	2.73	12	0.07	39.00	8699.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
150	20240403	120846	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	-750	5	-3.05	474857500	19890	69.42	24300	24300	23700	31900	17200	24550	23874.18	3.23	0	-5207	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8643	610.26	2.74	12	0.05	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
151	20240403	110853	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	-750	5	-3.05	434480150	18193	63.50	24300	24300	23700	31900	17200	24550	23881.72	3.23	0	-4492	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8643	610.26	2.74	12	0.05	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
152	20240403	100853	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	-700	5	-2.85	331134350	13860	48.38	24300	24300	23700	31900	17200	24550	23891.37	3.23	0	-3265	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8661	611.54	2.74	12	0.04	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
153	20240403	090854	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24000	-550	5	-2.24	71849600	2985	10.42	24300	24300	23900	31900	17200	24550	24070.22	3.23	0	634	24916	24732	24466	24282	24016	24825	24375	182	7350	500	18160	50	1	36313190	8715	615.38	2.76	12	0.01	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	22500	6.67	20240201	33750	-28.89	20230703	19180	25.13	20231101	0.37	N	271940	500	181 억		1172164	N	N	299	N	00	N
154	20240402	160841	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	-150	5	-0.61	697740250	28604	183.17	24500	24650	24200	32100	17300	24700	24393.01	3.21	0	4133	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8915	629.49	2.82	12	0.08	39.00	8699.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.36	N	271940	500	181 억		1165816	N	N	299	N	00	N
155	20240402	150848	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	-300	5	-1.21	620348500	25443	162.93	24500	24650	24200	32100	17300	24700	24381.89	3.21	0	3539	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8860	625.64	2.80	12	0.07	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
156	20240402	140851	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	-200	5	-0.81	567872500	23294	149.17	24500	24650	24200	32100	17300	24700	24378.49	3.21	0	3217	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8897	628.21	2.82	12	0.06	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
157	20240402	130838	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24450	-250	5	-1.01	546032900	22402	143.46	24500	24650	24200	32100	17300	24700	24374.29	3.21	0	3164	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8879	626.92	2.81	12	0.06	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28200	-13.30	20240110	22500	8.67	20240201	33750	-27.56	20230703	19180	27.48	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
158	20240402	120836	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	-300	5	-1.21	456307300	18720	119.88	24500	24650	24200	32100	17300	24700	24375.39	3.21	0	1731	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8860	625.64	2.80	12	0.05	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
159	20240402	110839	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24200	-500	5	-2.02	360725100	14795	94.74	24500	24650	24200	32100	17300	24700	24381.55	3.21	0	900	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8788	620.51	2.78	12	0.04	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	22500	7.56	20240201	33750	-28.30	20230703	19180	26.17	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
160	20240402	100841	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	-350	5	-1.42	252889000	10350	66.28	24500	24650	24300	32100	17300	24700	24433.72	3.21	0	1115	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8842	624.36	2.80	12	0.03	39.00	8699.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
161	20240402	090839	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	-200	5	-0.81	50592950	2061	13.20	24500	24650	24500	32100	17300	24700	24547.77	3.21	0	-770	25066	24882	24716	24532	24366	24800	24450	182	7400	500	18270	50	1	36313190	8897	628.21	2.82	12	0.01	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.36	N	271940	500	181 억		1165816	N	N	457	N	00	N
162	20240401	160838	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	100	2	0.41	385498450	15589	59.08	24900	24900	24550	31950	17250	24600	24728.88	3.20	0	1466	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	8969	633.33	2.84	12	0.04	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.36	N	271940	500	181 억		1162746	N	N	457	N	00	N
163	20240401	150839	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	150	2	0.61	352214750	14242	53.98	24900	24900	24550	31950	17250	24600	24730.71	3.20	0	1019	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	8988	634.62	2.85	12	0.04	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
164	20240401	140835	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	100	2	0.41	305174700	12336	46.75	24900	24900	24550	31950	17250	24600	24738.55	3.20	0	631	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	8969	633.33	2.84	12	0.03	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
165	20240401	130831	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	200	2	0.81	265395500	10725	40.65	24900	24900	24550	31950	17250	24600	24745.50	3.20	0	488	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	9006	635.90	2.85	12	0.03	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
166	20240401	120839	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	150	2	0.61	224446350	9070	34.38	24900	24900	24550	31950	17250	24600	24746.01	3.20	0	524	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	8988	634.62	2.85	12	0.02	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
167	20240401	110838	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	250	2	1.02	198440250	8020	30.40	24900	24900	24550	31950	17250	24600	24743.17	3.20	0	401	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	9024	637.18	2.86	12	0.02	39.00	8699.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
168	20240401	100834	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	200	2	0.81	129469350	5238	19.85	24900	24900	24550	31950	17250	24600	24717.33	3.20	0	945	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	9006	635.90	2.85	12	0.01	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N
169	20240401	090833	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	50	2	0.20	19085050	772	2.93	24900	24900	24550	31950	17250	24600	24721.57	3.20	0	278	25566	25082	24816	24332	24066	24950	24200	182	7350	500	18200	50	1	36313190	8951	632.05	2.83	12	0.00	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.36	N	271940	500	181 억		1162746	N	N	7	N	00	N