KissMeData/005850/price/prices-20240601.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	20240628	160218	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44600	-150	5	-0.34	8597408250	192376	61.89	45150	45800	44100	58100	31350	44750	44690.72	16.70	0	-15001	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20716	6.17	1.07	12	0.41	7223.00	41618.00	47650	20240617	-6.40	28500	20231020	56.49	47650	-6.40	20240617	29450	51.44	20240419	47650	-6.40	20240617	28500	56.49	20231020	0.47	N	005850	500	232 억		7758243	N	N	602	N	00	N
3	20240628	150217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44550	-200	5	-0.45	8038158750	179836	57.86	45150	45800	44100	58100	31350	44750	44697.15	16.70	0	-17782	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20693	6.17	1.07	12	0.39	7223.00	41618.00	47650	20240617	-6.51	28500	20231020	56.32	47650	-6.51	20240617	29450	51.27	20240419	47650	-6.51	20240617	28500	56.32	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
4	20240628	140217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44800	50	2	0.11	7152703800	160051	51.49	45150	45800	44100	58100	31350	44750	44690.15	16.70	0	-12587	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20809	6.20	1.08	12	0.34	7223.00	41618.00	47650	20240617	-5.98	28500	20231020	57.19	47650	-5.98	20240617	29450	52.12	20240419	47650	-5.98	20240617	28500	57.19	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
5	20240628	130218	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44500	-250	5	-0.56	5908906150	132236	42.54	45150	45800	44100	58100	31350	44750	44684.54	16.70	0	-15554	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20670	6.16	1.07	12	0.28	7223.00	41618.00	47650	20240617	-6.61	28500	20231020	56.14	47650	-6.61	20240617	29450	51.10	20240419	47650	-6.61	20240617	28500	56.14	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
6	20240628	120217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44500	-250	5	-0.56	5267321000	117767	37.89	45150	45800	44100	58100	31350	44750	44726.63	16.70	0	-13336	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20670	6.16	1.07	12	0.25	7223.00	41618.00	47650	20240617	-6.61	28500	20231020	56.14	47650	-6.61	20240617	29450	51.10	20240419	47650	-6.61	20240617	28500	56.14	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
7	20240628	110215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44750	0	3	0.00	4580288100	102382	32.94	45150	45800	44100	58100	31350	44750	44737.24	16.70	0	-13806	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20786	6.20	1.08	12	0.22	7223.00	41618.00	47650	20240617	-6.09	28500	20231020	57.02	47650	-6.09	20240617	29450	51.95	20240419	47650	-6.09	20240617	28500	57.02	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
8	20240628	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44500	-250	5	-0.56	3252801500	72486	23.32	45150	45800	44350	58100	31350	44750	44874.93	16.70	0	-13673	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	20670	6.16	1.07	12	0.16	7223.00	41618.00	47650	20240617	-6.61	28500	20231020	56.14	47650	-6.61	20240617	29450	51.10	20240419	47650	-6.61	20240617	28500	56.14	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
9	20240628	090214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45350	600	2	1.34	416954450	9226	2.97	45150	45400	44800	58100	31350	44750	45194.52	16.70	0	4324	46750	45750	45000	44000	43250	46250	44500	232	13350	500	34010	50	1	46448520	21064	6.28	1.09	12	0.02	7223.00	41618.00	47650	20240617	-4.83	28500	20231020	59.12	47650	-4.83	20240617	29450	53.99	20240419	47650	-4.83	20240617	28500	59.12	20231020	0.47	N	005850	500	232 억		7758243	N	N	1330	N	00	N
10	20240627	160213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44750	-450	5	-1.00	13932330200	308469	55.76	44650	46000	44250	58700	31650	45200	45166.06	17.01	0	-38679	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	20786	6.20	1.08	12	0.66	7223.00	41618.00	47650	20240617	-6.09	28500	20231020	57.02	47650	-6.09	20240617	29450	51.95	20240419	47650	-6.09	20240617	28500	57.02	20231020	0.40	N	005850	500	232 억		7902063	N	N	1330	N	00	N
11	20240627	150215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44850	-350	5	-0.77	12737432800	281777	50.93	44650	46000	44250	58700	31650	45200	45203.96	17.01	0	-41413	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	20832	6.21	1.08	12	0.61	7223.00	41618.00	47650	20240617	-5.88	28500	20231020	57.37	47650	-5.88	20240617	29450	52.29	20240419	47650	-5.88	20240617	28500	57.37	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
12	20240627	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45300	100	2	0.22	10884442900	240552	43.48	44650	46000	44250	58700	31650	45200	45247.93	17.01	0	-33956	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	21041	6.27	1.09	12	0.52	7223.00	41618.00	47650	20240617	-4.93	28500	20231020	58.95	47650	-4.93	20240617	29450	53.82	20240419	47650	-4.93	20240617	28500	58.95	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
13	20240627	130214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45100	-100	5	-0.22	9769787600	215930	39.03	44650	46000	44250	58700	31650	45200	45245.32	17.01	0	-27437	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	20948	6.24	1.08	12	0.46	7223.00	41618.00	47650	20240617	-5.35	28500	20231020	58.25	47650	-5.35	20240617	29450	53.14	20240419	47650	-5.35	20240617	28500	58.25	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
14	20240627	120214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45450	250	2	0.55	8210708500	181522	32.81	44650	46000	44250	58700	31650	45200	45232.72	17.01	0	-22782	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	21111	6.29	1.09	12	0.39	7223.00	41618.00	47650	20240617	-4.62	28500	20231020	59.47	47650	-4.62	20240617	29450	54.33	20240419	47650	-4.62	20240617	28500	59.47	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
15	20240627	110215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45500	300	2	0.66	5714570750	126771	22.91	44650	45750	44250	58700	31650	45200	45077.16	17.01	0	-11471	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	21134	6.30	1.09	12	0.27	7223.00	41618.00	47650	20240617	-4.51	28500	20231020	59.65	47650	-4.51	20240617	29450	54.50	20240419	47650	-4.51	20240617	28500	59.65	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
16	20240627	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45400	200	2	0.44	3641239600	81183	14.67	44650	45500	44250	58700	31650	45200	44848.94	17.01	0	-5432	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	21088	6.29	1.09	12	0.17	7223.00	41618.00	47650	20240617	-4.72	28500	20231020	59.30	47650	-4.72	20240617	29450	54.16	20240419	47650	-4.72	20240617	28500	59.30	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
17	20240627	090214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44600	-600	5	-1.33	489570500	10988	1.99	44650	44650	44250	58700	31650	45200	44506.89	17.01	0	-1781	47533	46366	44433	43266	41333	46950	43850	232	13500	500	34350	50	1	46448520	20716	6.17	1.07	12	0.02	7223.00	41618.00	47650	20240617	-6.40	28500	20231020	56.49	47650	-6.40	20240617	29450	51.44	20240419	47650	-6.40	20240617	28500	56.49	20231020	0.40	N	005850	500	232 억		7902063	N	N	1980	N	00	N
18	20240626	160214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45200	2250	2	5.24	24380861800	547329	64.47	43400	45600	42500	55800	30100	42950	44544.79	17.08	0	-26375	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20995	6.26	1.09	12	1.18	7223.00	41618.00	47650	20240617	-5.14	28500	20231020	58.60	47650	-5.14	20240617	29450	53.48	20240419	47650	-5.14	20240617	28500	58.60	20231020	0.41	N	005850	500	232 억		7931263	N	N	1980	N	00	N
19	20240626	150214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45000	2050	2	4.77	22944844650	515519	60.72	43400	45600	42500	55800	30100	42950	44508.24	17.08	0	-18549	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20902	6.23	1.08	12	1.11	7223.00	41618.00	47650	20240617	-5.56	28500	20231020	57.89	47650	-5.56	20240617	29450	52.80	20240419	47650	-5.56	20240617	28500	57.89	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
20	20240626	140214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45250	2300	2	5.36	20640779300	464531	54.72	43400	45600	42500	55800	30100	42950	44433.59	17.08	0	-8661	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	21018	6.26	1.09	12	1.00	7223.00	41618.00	47650	20240617	-5.04	28500	20231020	58.77	47650	-5.04	20240617	29450	53.65	20240419	47650	-5.04	20240617	28500	58.77	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
21	20240626	130216	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45000	2050	2	4.77	17647007850	398295	46.92	43400	45300	42500	55800	30100	42950	44306.38	17.08	0	-14282	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20902	6.23	1.08	12	0.86	7223.00	41618.00	47650	20240617	-5.56	28500	20231020	57.89	47650	-5.56	20240617	29450	52.80	20240419	47650	-5.56	20240617	28500	57.89	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
22	20240626	120214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45100	2150	2	5.01	16007607950	361888	42.63	43400	45300	42500	55800	30100	42950	44233.60	17.08	0	-14400	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20948	6.24	1.08	12	0.78	7223.00	41618.00	47650	20240617	-5.35	28500	20231020	58.25	47650	-5.35	20240617	29450	53.14	20240419	47650	-5.35	20240617	28500	58.25	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
23	20240626	110214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45100	2150	2	5.01	13526380200	306804	36.14	43400	45200	42500	55800	30100	42950	44088.02	17.08	0	-10897	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20948	6.24	1.08	12	0.66	7223.00	41618.00	47650	20240617	-5.35	28500	20231020	58.25	47650	-5.35	20240617	29450	53.14	20240419	47650	-5.35	20240617	28500	58.25	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
24	20240626	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44500	1550	2	3.61	8546712350	195532	23.03	43400	44700	42500	55800	30100	42950	43710.04	17.08	0	-21025	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20670	6.16	1.07	12	0.42	7223.00	41618.00	47650	20240617	-6.61	28500	20231020	56.14	47650	-6.61	20240617	29450	51.10	20240419	47650	-6.61	20240617	28500	56.14	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
25	20240626	090213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43200	250	2	0.58	1061455300	24567	2.89	43400	43500	42750	55800	30100	42950	43206.55	17.08	0	-12968	45016	43982	42916	41882	40816	44500	42400	232	12850	500	32640	50	1	46448520	20066	5.98	1.04	12	0.05	7223.00	41618.00	47650	20240617	-9.34	28500	20231020	51.58	47650	-9.34	20240617	29450	46.69	20240419	47650	-9.34	20240617	28500	51.58	20231020	0.41	N	005850	500	232 억		7931263	N	N	1686	N	00	N
26	20240625	160213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42950	1100	2	2.63	36179076450	841192	324.62	42200	43950	41850	54400	29300	41850	43009.38	16.97	0	67593	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19950	5.95	1.03	12	1.81	7223.00	41618.00	47650	20240617	-9.86	28500	20231020	50.70	47650	-9.86	20240617	29450	45.84	20240419	47650	-9.86	20240617	28500	50.70	20231020	0.42	N	005850	500	232 억		7881314	N	N	1686	N	00	N
27	20240625	150214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42900	1050	2	2.51	35001900250	813798	314.05	42200	43950	41850	54400	29300	41850	43010.62	16.97	0	76333	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19926	5.94	1.03	12	1.75	7223.00	41618.00	47650	20240617	-9.97	28500	20231020	50.53	47650	-9.97	20240617	29450	45.67	20240419	47650	-9.97	20240617	28500	50.53	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
28	20240625	140214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42900	1050	2	2.51	33372155600	775752	299.36	42200	43950	41850	54400	29300	41850	43019.18	16.97	0	83292	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19926	5.94	1.03	12	1.67	7223.00	41618.00	47650	20240617	-9.97	28500	20231020	50.53	47650	-9.97	20240617	29450	45.67	20240419	47650	-9.97	20240617	28500	50.53	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
29	20240625	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42950	1100	2	2.63	30265067650	703666	271.55	42200	43950	41850	54400	29300	41850	43010.64	16.97	0	92220	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19950	5.95	1.03	12	1.51	7223.00	41618.00	47650	20240617	-9.86	28500	20231020	50.70	47650	-9.86	20240617	29450	45.84	20240419	47650	-9.86	20240617	28500	50.70	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
30	20240625	120215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43200	1350	2	3.23	25926029150	601760	232.22	42200	43950	41850	54400	29300	41850	43083.78	16.97	0	85670	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	20066	5.98	1.04	12	1.30	7223.00	41618.00	47650	20240617	-9.34	28500	20231020	51.58	47650	-9.34	20240617	29450	46.69	20240419	47650	-9.34	20240617	28500	51.58	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
31	20240625	110217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43050	1200	2	2.87	15855777250	370544	142.99	42200	43400	41850	54400	29300	41850	42790.67	16.97	0	81954	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19996	5.96	1.03	12	0.80	7223.00	41618.00	47650	20240617	-9.65	28500	20231020	51.05	47650	-9.65	20240617	29450	46.18	20240419	47650	-9.65	20240617	28500	51.05	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
32	20240625	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42600	750	2	1.79	7918830600	186016	71.78	42200	43000	41850	54400	29300	41850	42570.90	16.97	0	21775	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19787	5.90	1.02	12	0.40	7223.00	41618.00	47650	20240617	-10.60	28500	20231020	49.47	47650	-10.60	20240617	29450	44.65	20240419	47650	-10.60	20240617	28500	49.47	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
33	20240625	090214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42200	350	2	0.84	474417850	11240	4.34	42200	42550	41850	54400	29300	41850	42209.66	16.97	0	7478	44283	43066	42383	41166	40483	42725	40825	232	12550	500	31800	50	1	46448520	19601	5.84	1.01	12	0.02	7223.00	41618.00	47650	20240617	-11.44	28500	20231020	48.07	47650	-11.44	20240617	29450	43.29	20240419	47650	-11.44	20240617	28500	48.07	20231020	0.42	N	005850	500	232 억		7881314	N	N	292	N	00	N
34	20240624	160213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41850	-550	5	-1.30	10946936600	256791	87.71	42350	43600	41700	55100	29700	42400	42633.36	16.96	0	32173	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19439	5.79	1.01	12	0.55	7223.00	41618.00	47650	20240617	-12.17	28500	20231020	46.84	47650	-12.17	20240617	29450	42.11	20240419	47650	-12.17	20240617	28500	46.84	20231020	0.40	N	005850	500	232 억		7876951	N	N	292	N	00	N
35	20240624	150213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42150	-250	5	-0.59	9667407000	226303	77.30	42350	43600	41700	55100	29700	42400	42718.95	16.96	0	21523	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19578	5.84	1.01	12	0.49	7223.00	41618.00	47650	20240617	-11.54	28500	20231020	47.89	47650	-11.54	20240617	29450	43.12	20240419	47650	-11.54	20240617	28500	47.89	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
36	20240624	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42200	-200	5	-0.47	8048315200	187826	64.16	42350	43600	42000	55100	29700	42400	42849.99	16.96	0	6221	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19601	5.84	1.01	12	0.40	7223.00	41618.00	47650	20240617	-11.44	28500	20231020	48.07	47650	-11.44	20240617	29450	43.29	20240419	47650	-11.44	20240617	28500	48.07	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
37	20240624	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42400	0	3	0.00	6836844150	159107	54.35	42350	43600	42100	55100	29700	42400	42970.33	16.96	0	-2497	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19694	5.87	1.02	12	0.34	7223.00	41618.00	47650	20240617	-11.02	28500	20231020	48.77	47650	-11.02	20240617	29450	43.97	20240419	47650	-11.02	20240617	28500	48.77	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
38	20240624	120213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	250	2	0.59	6212950450	144452	49.34	42350	43600	42100	55100	29700	42400	43010.75	16.96	0	-4005	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19810	5.90	1.02	12	0.31	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
39	20240624	110214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42550	150	2	0.35	5490984850	127519	43.56	42350	43600	42100	55100	29700	42400	43060.45	16.96	0	-4717	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19764	5.89	1.02	12	0.27	7223.00	41618.00	47650	20240617	-10.70	28500	20231020	49.30	47650	-10.70	20240617	29450	44.48	20240419	47650	-10.70	20240617	28500	49.30	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
40	20240624	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43400	1000	2	2.36	4023844350	93376	31.90	42350	43600	42100	55100	29700	42400	43093.38	16.96	0	-3648	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	20159	6.01	1.04	12	0.20	7223.00	41618.00	47650	20240617	-8.92	28500	20231020	52.28	47650	-8.92	20240617	29450	47.37	20240419	47650	-8.92	20240617	28500	52.28	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
41	20240624	090214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42200	-200	5	-0.47	212861600	5025	1.72	42350	42600	42150	55100	29700	42400	42360.02	16.96	0	-769	43733	43066	42533	41866	41333	42800	41600	232	12700	500	32220	50	1	46448520	19601	5.84	1.01	12	0.01	7223.00	41618.00	47650	20240617	-11.44	28500	20231020	48.07	47650	-11.44	20240617	29450	43.29	20240419	47650	-11.44	20240617	28500	48.07	20231020	0.40	N	005850	500	232 억		7876951	N	N	1231	N	00	N
42	20240621	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42400	-800	5	-1.85	12393840350	290957	73.40	42950	43200	42000	56100	30250	43200	42596.76	16.86	0	24829	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19694	5.87	1.02	12	0.63	7223.00	41618.00	47650	20240617	-11.02	28500	20231020	48.77	47650	-11.02	20240617	29450	43.97	20240419	47650	-11.02	20240617	28500	48.77	20231020	0.44	N	005850	500	232 억		7830744	N	N	1231	N	00	N
43	20240621	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42550	-650	5	-1.50	10755552250	252355	63.66	42950	43200	42000	56100	30250	43200	42620.60	16.86	0	33378	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19764	5.89	1.02	12	0.54	7223.00	41618.00	47650	20240617	-10.70	28500	20231020	49.30	47650	-10.70	20240617	29450	44.48	20240419	47650	-10.70	20240617	28500	49.30	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
44	20240621	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	-550	5	-1.27	9355834900	219495	55.37	42950	43200	42000	56100	30250	43200	42624.23	16.86	0	30849	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19810	5.90	1.02	12	0.47	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
45	20240621	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42800	-400	5	-0.93	8275001550	194192	48.99	42950	43200	42000	56100	30250	43200	42612.31	16.86	0	35422	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19880	5.93	1.03	12	0.42	7223.00	41618.00	47650	20240617	-10.18	28500	20231020	50.18	47650	-10.18	20240617	29450	45.33	20240419	47650	-10.18	20240617	28500	50.18	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
46	20240621	120211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42700	-500	5	-1.16	6474241250	152116	38.38	42950	43200	42000	56100	30250	43200	42560.99	16.86	0	36137	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19834	5.91	1.03	12	0.33	7223.00	41618.00	47650	20240617	-10.39	28500	20231020	49.82	47650	-10.39	20240617	29450	44.99	20240419	47650	-10.39	20240617	28500	49.82	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
47	20240621	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42550	-650	5	-1.50	4711674200	110768	27.94	42950	43200	42000	56100	30250	43200	42536.10	16.86	0	18616	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19764	5.89	1.02	12	0.24	7223.00	41618.00	47650	20240617	-10.70	28500	20231020	49.30	47650	-10.70	20240617	29450	44.48	20240419	47650	-10.70	20240617	28500	49.30	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
48	20240621	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	-550	5	-1.27	3261634950	76784	19.37	42950	43200	42000	56100	30250	43200	42477.56	16.86	0	15935	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19810	5.90	1.02	12	0.17	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
49	20240621	090210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42950	-250	5	-0.58	219517300	5111	1.29	42950	43200	42750	56100	30250	43200	42947.35	16.86	0	-284	45566	44382	43616	42432	41666	44000	42050	232	12900	500	32830	50	1	46448520	19950	5.95	1.03	12	0.01	7223.00	41618.00	47650	20240617	-9.86	28500	20231020	50.70	47650	-9.86	20240617	29450	45.84	20240419	47650	-9.86	20240617	28500	50.70	20231020	0.44	N	005850	500	232 억		7830744	N	N	2573	N	00	N
50	20240620	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43200	-1000	5	-2.26	17131964200	393725	84.91	44550	44800	42850	57400	30950	44200	43512.75	16.63	0	107291	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20066	5.98	1.04	12	0.85	7223.00	41618.00	47650	20240617	-9.34	28500	20231020	51.58	47650	-9.34	20240617	29450	46.69	20240419	47650	-9.34	20240617	28500	51.58	20231020	0.48	N	005850	500	232 억		7723425	N	N	2573	N	00	N
51	20240620	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43250	-950	5	-2.15	15808190400	363073	78.30	44550	44800	42850	57400	30950	44200	43539.98	16.63	0	93233	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20089	5.99	1.04	12	0.78	7223.00	41618.00	47650	20240617	-9.23	28500	20231020	51.75	47650	-9.23	20240617	29450	46.86	20240419	47650	-9.23	20240617	28500	51.75	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
52	20240620	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43350	-850	5	-1.92	13420700950	307855	66.39	44550	44800	42850	57400	30950	44200	43594.23	16.63	0	70711	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20135	6.00	1.04	12	0.66	7223.00	41618.00	47650	20240617	-9.02	28500	20231020	52.11	47650	-9.02	20240617	29450	47.20	20240419	47650	-9.02	20240617	28500	52.11	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
53	20240620	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43150	-1050	5	-2.38	11032266050	252537	54.46	44550	44800	42850	57400	30950	44200	43685.74	16.63	0	44602	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20043	5.97	1.04	12	0.54	7223.00	41618.00	47650	20240617	-9.44	28500	20231020	51.40	47650	-9.44	20240617	29450	46.52	20240419	47650	-9.44	20240617	28500	51.40	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
54	20240620	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43000	-1200	5	-2.71	9395908900	214499	46.26	44550	44800	42850	57400	30950	44200	43803.98	16.63	0	26964	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	19973	5.95	1.03	12	0.46	7223.00	41618.00	47650	20240617	-9.76	28500	20231020	50.88	47650	-9.76	20240617	29450	46.01	20240419	47650	-9.76	20240617	28500	50.88	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
55	20240620	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44150	-50	5	-0.11	6428831450	145888	31.46	44550	44800	43500	57400	30950	44200	44066.90	16.63	0	23499	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20507	6.11	1.06	12	0.31	7223.00	41618.00	47650	20240617	-7.35	28500	20231020	54.91	47650	-7.35	20240617	29450	49.92	20240419	47650	-7.35	20240617	28500	54.91	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
56	20240620	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43850	-350	5	-0.79	4791293100	108657	23.43	44550	44800	43500	57400	30950	44200	44095.58	16.63	0	6856	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20368	6.07	1.05	12	0.23	7223.00	41618.00	47650	20240617	-7.97	28500	20231020	53.86	47650	-7.97	20240617	29450	48.90	20240419	47650	-7.97	20240617	28500	53.86	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
57	20240620	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44650	450	2	1.02	772487800	17338	3.74	44550	44750	44250	57400	30950	44200	44554.61	16.63	0	-733	46866	45532	44516	43182	42166	45025	42675	232	13200	500	33590	50	1	46448520	20739	6.18	1.07	12	0.04	7223.00	41618.00	47650	20240617	-6.30	28500	20231020	56.67	47650	-6.30	20240617	29450	51.61	20240419	47650	-6.30	20240617	28500	56.67	20231020	0.48	N	005850	500	232 억		7723425	N	N	2708	N	00	N
58	20240619	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44200	-800	5	-1.78	20564118300	460248	64.75	45100	45850	43500	58500	31500	45000	44680.88	16.48	0	61867	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20530	6.12	1.06	12	0.99	7223.00	41618.00	47650	20240617	-7.24	28500	20231020	55.09	47650	-7.24	20240617	29450	50.08	20240419	47650	-7.24	20240617	28500	55.09	20231020	0.38	N	005850	500	232 억		7656567	N	N	2708	N	00	N
59	20240619	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44050	-950	5	-2.11	19701454550	440709	62.01	45100	45850	43500	58500	31500	45000	44703.98	16.48	0	62402	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20461	6.10	1.06	12	0.95	7223.00	41618.00	47650	20240617	-7.56	28500	20231020	54.56	47650	-7.56	20240617	29450	49.58	20240419	47650	-7.56	20240617	28500	54.56	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
60	20240619	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43850	-1150	5	-2.56	17422273850	388722	54.69	45100	45850	43750	58500	31500	45000	44819.35	16.48	0	40233	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20368	6.07	1.05	12	0.84	7223.00	41618.00	47650	20240617	-7.97	28500	20231020	53.86	47650	-7.97	20240617	29450	48.90	20240419	47650	-7.97	20240617	28500	53.86	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
61	20240619	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44250	-750	5	-1.67	15210785250	338484	47.62	45100	45850	44200	58500	31500	45000	44937.97	16.48	0	21932	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20553	6.13	1.06	12	0.73	7223.00	41618.00	47650	20240617	-7.14	28500	20231020	55.26	47650	-7.14	20240617	29450	50.25	20240419	47650	-7.14	20240617	28500	55.26	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
62	20240619	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44800	-200	5	-0.44	13349347350	296560	41.72	45100	45850	44250	58500	31500	45000	45013.99	16.48	0	25260	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20809	6.20	1.08	12	0.64	7223.00	41618.00	47650	20240617	-5.98	28500	20231020	57.19	47650	-5.98	20240617	29450	52.12	20240419	47650	-5.98	20240617	28500	57.19	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
63	20240619	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44950	-50	5	-0.11	12174511550	270423	38.05	45100	45850	44250	58500	31500	45000	45020.25	16.48	0	26989	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20879	6.22	1.08	12	0.58	7223.00	41618.00	47650	20240617	-5.67	28500	20231020	57.72	47650	-5.67	20240617	29450	52.63	20240419	47650	-5.67	20240617	28500	57.72	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
64	20240619	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45400	400	2	0.89	7319305850	162814	22.91	45100	45550	44250	58500	31500	45000	44955.01	16.48	0	39067	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	21088	6.29	1.09	12	0.35	7223.00	41618.00	47650	20240617	-4.72	28500	20231020	59.30	47650	-4.72	20240617	29450	54.16	20240419	47650	-4.72	20240617	28500	59.30	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
65	20240619	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44900	-100	5	-0.22	696103850	15461	2.18	45100	45200	44750	58500	31500	45000	45023.26	16.48	0	-7701	47633	46316	45033	43716	42433	46975	44375	232	13500	500	34200	50	1	46448520	20855	6.22	1.08	12	0.03	7223.00	41618.00	47650	20240617	-5.77	28500	20231020	57.54	47650	-5.77	20240617	29450	52.46	20240419	47650	-5.77	20240617	28500	57.54	20231020	0.38	N	005850	500	232 억		7656567	N	N	4110	N	00	N
66	20240618	160207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45000	800	2	1.81	32120657400	707983	61.71	44700	46350	43750	57400	30950	44200	45369.45	16.50	0	-6814	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	20902	6.23	1.08	12	1.52	7223.00	41618.00	47650	20240617	-5.56	28500	20231020	57.89	47650	-5.56	20240617	29450	52.80	20240419	47650	-5.56	20240617	28500	57.89	20231020	0.38	N	005850	500	232 억		7661998	N	N	4110	N	00	N
67	20240618	150206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45200	1000	2	2.26	30410830900	670016	58.40	44700	46350	43750	57400	30950	44200	45388.22	16.50	0	-16075	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	20995	6.26	1.09	12	1.44	7223.00	41618.00	47650	20240617	-5.14	28500	20231020	58.60	47650	-5.14	20240617	29450	53.48	20240419	47650	-5.14	20240617	28500	58.60	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
68	20240618	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45550	1350	2	3.05	27705158150	610310	53.19	44700	46350	43750	57400	30950	44200	45395.22	16.50	0	-17581	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	21157	6.31	1.09	12	1.31	7223.00	41618.00	47650	20240617	-4.41	28500	20231020	59.82	47650	-4.41	20240617	29450	54.67	20240419	47650	-4.41	20240617	28500	59.82	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
69	20240618	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45950	1750	2	3.96	25088952350	553030	48.20	44700	46350	43750	57400	30950	44200	45366.35	16.50	0	-5635	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	21343	6.36	1.10	12	1.19	7223.00	41618.00	47650	20240617	-3.57	28500	20231020	61.23	47650	-3.57	20240617	29450	56.03	20240419	47650	-3.57	20240617	28500	61.23	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
70	20240618	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45850	1650	2	3.73	22950913500	506407	44.14	44700	46350	43750	57400	30950	44200	45321.08	16.50	0	-2353	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	21297	6.35	1.10	12	1.09	7223.00	41618.00	47650	20240617	-3.78	28500	20231020	60.88	47650	-3.78	20240617	29450	55.69	20240419	47650	-3.78	20240617	28500	60.88	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
71	20240618	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45950	1750	2	3.96	20514341450	453247	39.50	44700	46350	43750	57400	30950	44200	45260.84	16.50	0	-1069	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	21343	6.36	1.10	12	0.98	7223.00	41618.00	47650	20240617	-3.57	28500	20231020	61.23	47650	-3.57	20240617	29450	56.03	20240419	47650	-3.57	20240617	28500	61.23	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
72	20240618	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45500	1300	2	2.94	15620005600	346304	30.18	44700	46350	43750	57400	30950	44200	45104.90	16.50	0	-2269	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	21134	6.30	1.09	12	0.75	7223.00	41618.00	47650	20240617	-4.51	28500	20231020	59.65	47650	-4.51	20240617	29450	54.50	20240419	47650	-4.51	20240617	28500	59.65	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
73	20240618	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44250	50	2	0.11	1399147100	31308	2.73	44700	45000	44250	57400	30950	44200	44689.76	16.50	0	-16260	49733	46966	44883	42116	40033	48350	43500	232	13200	500	33590	50	1	46448520	20553	6.13	1.06	12	0.07	7223.00	41618.00	47650	20240617	-7.14	28500	20231020	55.26	47650	-7.14	20240617	29450	50.25	20240419	47650	-7.14	20240617	28500	55.26	20231020	0.38	N	005850	500	232 억		7661998	N	N	3141	N	00	N
74	20240617	160206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	44200	2300	2	5.49	50966860050	1140013	232.51	43350	47650	42800	54400	29350	41900	44707.95	16.70	0	-72127	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20530	6.12	1.06	12	2.45	7223.00	41618.00	47650	20240617	-7.24	28500	20231020	55.09	47650	-7.24	20240617	29450	50.08	20240419	47650	-7.24	20240617	28500	55.09	20231020	0.39	N	005850	500	232 억		7757539	N	N	3141	N	00	N
75	20240617	150209	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	44050	2150	2	5.13	49411658500	1104795	225.33	43350	47650	42800	54400	29350	41900	44724.74	16.70	0	-79797	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20461	6.10	1.06	12	2.38	7223.00	41618.00	47650	20240617	-7.56	28500	20231020	54.56	47650	-7.56	20240617	29450	49.58	20240419	47650	-7.56	20240617	28500	54.56	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
76	20240617	140206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	43750	1850	2	4.42	45781193050	1022365	208.52	43350	47650	42800	54400	29350	41900	44779.70	16.70	0	-84394	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20321	6.06	1.05	12	2.20	7223.00	41618.00	47650	20240617	-8.18	28500	20231020	53.51	47650	-8.18	20240617	29450	48.56	20240419	47650	-8.18	20240617	28500	53.51	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
77	20240617	130205	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	44300	2400	2	5.73	43180607900	962688	196.35	43350	47650	42800	54400	29350	41900	44854.21	16.70	0	-76654	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20577	6.13	1.06	12	2.07	7223.00	41618.00	47650	20240617	-7.03	28500	20231020	55.44	47650	-7.03	20240617	29450	50.42	20240419	47650	-7.03	20240617	28500	55.44	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
78	20240617	120205	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	44400	2500	2	5.97	41441527850	923553	188.36	43350	47650	42800	54400	29350	41900	44871.85	16.70	0	-67368	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20623	6.15	1.07	12	1.99	7223.00	41618.00	47650	20240617	-6.82	28500	20231020	55.79	47650	-6.82	20240617	29450	50.76	20240419	47650	-6.82	20240617	28500	55.79	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
79	20240617	110205	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	44300	2400	2	5.73	39147693150	871885	177.83	43350	47650	42800	54400	29350	41900	44900.07	16.70	0	-56206	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20577	6.13	1.06	12	1.88	7223.00	41618.00	47650	20240617	-7.03	28500	20231020	55.44	47650	-7.03	20240617	29450	50.42	20240419	47650	-7.03	20240617	28500	55.44	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
80	20240617	100207	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	43750	1850	2	4.42	33083170150	734572	149.82	43350	47650	42800	54400	29350	41900	45037.35	16.70	0	-92637	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20321	6.06	1.05	12	1.58	7223.00	41618.00	47650	20240617	-8.18	28500	20231020	53.51	47650	-8.18	20240617	29450	48.56	20240419	47650	-8.18	20240617	28500	53.51	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
81	20240617	090206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	45000	3100	2	7.40	3897184200	88138	17.98	43350	45650	43000	54400	29350	41900	44216.90	16.70	0	-4467	45366	43632	42116	40382	38866	44500	41250	232	12500	500	31840	50	1	46448520	20902	6.23	1.08	12	0.19	7223.00	41618.00	45650	20240617	-1.42	28500	20231020	57.89	45650	-1.42	20240617	29450	52.80	20240419	45650	-1.42	20240617	28500	57.89	20231020	0.39	N	005850	500	232 억		7757539	N	N	4253	N	00	N
82	20240614	160155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41900	750	2	1.82	20701850550	489009	129.75	40750	43850	40600	53400	28850	41150	42335.50	16.78	0	-27381	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19462	5.80	1.01	12	1.05	7223.00	41618.00	44450	20240612	-5.74	28500	20231020	47.02	44450	-5.74	20240612	29450	42.28	20240419	44450	-5.74	20240612	28500	47.02	20231020	0.32	N	005850	500	232 억		7795293	N	N	4253	N	00	N
83	20240614	150155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	400	2	0.97	19537643350	461164	122.36	40750	43850	40600	53400	28850	41150	42366.25	16.78	0	-29142	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19299	5.75	1.00	12	0.99	7223.00	41618.00	44450	20240612	-6.52	28500	20231020	45.79	44450	-6.52	20240612	29450	41.09	20240419	44450	-6.52	20240612	28500	45.79	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
84	20240614	140155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41450	300	2	0.73	18514088950	436580	115.84	40750	43850	40600	53400	28850	41150	42407.44	16.78	0	-31315	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19253	5.74	1.00	12	0.94	7223.00	41618.00	44450	20240612	-6.75	28500	20231020	45.44	44450	-6.75	20240612	29450	40.75	20240419	44450	-6.75	20240612	28500	45.44	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
85	20240614	130155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42100	950	2	2.31	17064982950	401750	106.60	40750	43850	40600	53400	28850	41150	42477.02	16.78	0	-31239	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19555	5.83	1.01	12	0.86	7223.00	41618.00	44450	20240612	-5.29	28500	20231020	47.72	44450	-5.29	20240612	29450	42.95	20240419	44450	-5.29	20240612	28500	47.72	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
86	20240614	120156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42250	1100	2	2.67	14338699200	336601	89.31	40750	43850	40600	53400	28850	41150	42599.02	16.78	0	-25808	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19624	5.85	1.02	12	0.72	7223.00	41618.00	44450	20240612	-4.95	28500	20231020	48.25	44450	-4.95	20240612	29450	43.46	20240419	44450	-4.95	20240612	28500	48.25	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
87	20240614	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42350	1200	2	2.92	12855435550	301459	79.99	40750	43850	40600	53400	28850	41150	42644.65	16.78	0	-20847	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19671	5.86	1.02	12	0.65	7223.00	41618.00	44450	20240612	-4.72	28500	20231020	48.60	44450	-4.72	20240612	29450	43.80	20240419	44450	-4.72	20240612	28500	48.60	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
88	20240614	100204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42600	1450	2	3.52	10468497900	245006	65.01	40750	43850	40600	53400	28850	41150	42728.28	16.78	0	-22378	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19787	5.90	1.02	12	0.53	7223.00	41618.00	44450	20240612	-4.16	28500	20231020	49.47	44450	-4.16	20240612	29450	44.65	20240419	44450	-4.16	20240612	28500	49.47	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
89	20240614	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	-50	5	-0.12	429996000	10537	2.80	40750	41150	40600	53400	28850	41150	40804.30	16.78	0	-313	42816	41982	41516	40682	40216	41750	40450	232	12250	500	31270	50	1	46448520	19090	5.69	0.99	12	0.02	7223.00	41618.00	44450	20240612	-7.54	28500	20231020	44.21	44450	-7.54	20240612	29450	39.56	20240419	44450	-7.54	20240612	28500	44.21	20231020	0.32	N	005850	500	232 억		7795293	N	N	1346	N	00	N
90	20240613	160204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	15638074350	375180	27.63	41600	42350	41050	54000	29150	41600	41681.94	16.81	0	-14241	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.81	7223.00	41618.00	44450	20240612	-7.42	28500	20231020	44.39	44450	-7.42	20240612	29450	39.73	20240419	44450	-7.42	20240612	28500	44.39	20231020	0.33	N	005850	500	232 억		7807052	N	N	1346	N	00	N
91	20240613	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41400	-200	5	-0.48	13689894150	327926	24.15	41600	42350	41050	54000	29150	41600	41746.90	16.81	0	-26045	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19230	5.73	0.99	12	0.71	7223.00	41618.00	44450	20240612	-6.86	28500	20231020	45.26	44450	-6.86	20240612	29450	40.58	20240419	44450	-6.86	20240612	28500	45.26	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
92	20240613	140204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-50	5	-0.12	12073364450	289051	21.28	41600	42350	41050	54000	29150	41600	41768.98	16.81	0	-17584	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19299	5.75	1.00	12	0.62	7223.00	41618.00	44450	20240612	-6.52	28500	20231020	45.79	44450	-6.52	20240612	29450	41.09	20240419	44450	-6.52	20240612	28500	45.79	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
93	20240613	130204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42000	400	2	0.96	10145160950	243014	17.89	41600	42350	41050	54000	29150	41600	41747.23	16.81	0	-15002	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19508	5.81	1.01	12	0.52	7223.00	41618.00	44450	20240612	-5.51	28500	20231020	47.37	44450	-5.51	20240612	29450	42.61	20240419	44450	-5.51	20240612	28500	47.37	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
94	20240613	120203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	450	2	1.08	8985323600	215393	15.86	41600	42350	41050	54000	29150	41600	41715.95	16.81	0	-9809	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19532	5.82	1.01	12	0.46	7223.00	41618.00	44450	20240612	-5.40	28500	20231020	47.54	44450	-5.40	20240612	29450	42.78	20240419	44450	-5.40	20240612	28500	47.54	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
95	20240613	110203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41600	0	3	0.00	7150254550	171628	12.64	41600	42350	41050	54000	29150	41600	41661.35	16.81	0	-11920	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19323	5.76	1.00	12	0.37	7223.00	41618.00	44450	20240612	-6.41	28500	20231020	45.96	44450	-6.41	20240612	29450	41.26	20240419	44450	-6.41	20240612	28500	45.96	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
96	20240613	100203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	5431766100	130221	9.59	41600	42350	41050	54000	29150	41600	41711.91	16.81	0	-18420	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.28	7223.00	41618.00	44450	20240612	-7.42	28500	20231020	44.39	44450	-7.42	20240612	29450	39.73	20240419	44450	-7.42	20240612	28500	44.39	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
97	20240613	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42000	400	2	0.96	616764700	14780	1.09	41600	42100	41600	54000	29150	41600	41729.71	16.81	0	-6606	46766	44182	41866	39282	36966	45475	40575	232	12400	500	31610	50	1	46448520	19508	5.81	1.01	12	0.03	7223.00	41618.00	44450	20240612	-5.51	28500	20231020	47.37	44450	-5.51	20240612	29450	42.61	20240419	44450	-5.51	20240612	28500	47.37	20231020	0.33	N	005850	500	232 억		7807052	N	N	166	N	00	N
98	20240612	160201	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41600	2600	2	6.67	57074957800	1346869	560.56	39650	44450	39550	50700	27300	39000	42376.60	16.56	0	113428	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19323	5.76	1.00	12	2.90	7223.00	41618.00	44450	20240612	-6.41	28500	20231020	45.96	44450	-6.41	20240612	29450	41.26	20240419	44450	-6.41	20240612	28500	45.96	20231020	0.35	N	005850	500	232 억		7693646	N	N	166	N	00	N
99	20240612	150208	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41950	2950	2	7.56	55139624650	1300487	541.25	39650	44450	39550	50700	27300	39000	42399.21	16.56	0	109661	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19485	5.81	1.01	12	2.80	7223.00	41618.00	44450	20240612	-5.62	28500	20231020	47.19	44450	-5.62	20240612	29450	42.44	20240419	44450	-5.62	20240612	28500	47.19	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
100	20240612	140201	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41850	2850	2	7.31	52478647950	1236672	514.69	39650	44450	39550	50700	27300	39000	42435.38	16.56	0	112883	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19439	5.79	1.01	12	2.66	7223.00	41618.00	44450	20240612	-5.85	28500	20231020	46.84	44450	-5.85	20240612	29450	42.11	20240419	44450	-5.85	20240612	28500	46.84	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
101	20240612	130203	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	42050	3050	2	7.82	50265249650	1183993	492.77	39650	44450	39550	50700	27300	39000	42454.01	16.56	0	110622	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19532	5.82	1.01	12	2.55	7223.00	41618.00	44450	20240612	-5.40	28500	20231020	47.54	44450	-5.40	20240612	29450	42.78	20240419	44450	-5.40	20240612	28500	47.54	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
102	20240612	120201	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	42100	3100	2	7.95	47741654950	1124259	467.91	39650	44450	39550	50700	27300	39000	42465.00	16.56	0	114016	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19555	5.83	1.01	12	2.42	7223.00	41618.00	44450	20240612	-5.29	28500	20231020	47.72	44450	-5.29	20240612	29450	42.95	20240419	44450	-5.29	20240612	28500	47.72	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
103	20240612	110201	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	42950	3950	2	10.13	41168031050	968925	403.26	39650	44450	39550	50700	27300	39000	42488.36	16.56	0	86467	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19950	5.95	1.03	12	2.09	7223.00	41618.00	44450	20240612	-3.37	28500	20231020	50.70	44450	-3.37	20240612	29450	45.84	20240419	44450	-3.37	20240612	28500	50.70	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
104	20240612	100202	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	42150	3150	2	8.08	15399177550	375690	156.36	39650	42500	39550	50700	27300	39000	40989.05	16.56	0	55468	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	19578	5.84	1.01	12	0.81	7223.00	41618.00	42500	20240612	-0.82	28500	20231020	47.89	42500	-0.82	20240612	29450	43.12	20240419	42500	-0.82	20240612	28500	47.89	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
105	20240612	090202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40050	1050	2	2.69	863216800	21627	9.00	39650	40300	39550	50700	27300	39000	39913.85	16.56	0	3468	40433	39716	39183	38466	37933	39450	38200	232	11700	500	29640	50	1	46448520	18603	5.54	0.96	12	0.05	7223.00	41618.00	42400	20230717	-5.54	28500	20231020	40.53	40300	-0.62	20240612	29450	35.99	20240419	42400	-5.54	20230717	28500	40.53	20231020	0.35	N	005850	500	232 억		7693646	N	N	699	N	00	N
106	20240610	160201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	1150	2	3.06	12770180250	332856	171.64	37050	39450	36350	48800	26300	37550	38365.35	16.67	0	3779	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17976	5.36	0.93	12	0.72	7223.00	41618.00	42400	20230717	-8.73	28500	20231020	35.79	39450	-1.90	20240610	29450	31.41	20240419	42400	-8.73	20230717	28500	35.79	20231020	0.36	N	005850	500	232 억		7743154	N	N	1392	N	00	N
107	20240610	150202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	1450	2	3.86	12038690450	314007	161.92	37050	39450	36350	48800	26300	37550	38338.93	16.67	0	2454	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	18115	5.40	0.94	12	0.68	7223.00	41618.00	42400	20230717	-8.02	28500	20231020	36.84	39450	-1.14	20240610	29450	32.43	20240419	42400	-8.02	20230717	28500	36.84	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
108	20240610	140202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39350	1800	2	4.79	9566371100	250888	129.37	37050	39450	36350	48800	26300	37550	38130.05	16.67	0	10785	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	18277	5.45	0.95	12	0.54	7223.00	41618.00	42400	20230717	-7.19	28500	20231020	38.07	39450	-0.25	20240610	29450	33.62	20240419	42400	-7.19	20230717	28500	38.07	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
109	20240610	130202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37400	-150	5	-0.40	3356220000	90480	46.66	37050	37650	36350	48800	26300	37550	37093.49	16.67	0	-17032	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17372	5.18	0.90	12	0.19	7223.00	41618.00	42400	20230717	-11.79	28500	20231020	31.23	37900	-1.32	20240607	29450	26.99	20240419	42400	-11.79	20230717	28500	31.23	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
110	20240610	120200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	-100	5	-0.27	3044172950	82129	42.35	37050	37650	36350	48800	26300	37550	37065.73	16.67	0	-15054	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17395	5.18	0.90	12	0.18	7223.00	41618.00	42400	20230717	-11.67	28500	20231020	31.40	37900	-1.19	20240607	29450	27.16	20240419	42400	-11.67	20230717	28500	31.40	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
111	20240610	110201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	0	3	0.00	2548051200	68901	35.53	37050	37650	36350	48800	26300	37550	36981.31	16.67	0	-12194	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17441	5.20	0.90	12	0.15	7223.00	41618.00	42400	20230717	-11.44	28500	20231020	31.75	37900	-0.92	20240607	29450	27.50	20240419	42400	-11.44	20230717	28500	31.75	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
112	20240610	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	-250	5	-0.67	1604159700	43686	22.53	37050	37300	36350	48800	26300	37550	36720.17	16.67	0	-4071	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17325	5.16	0.90	12	0.09	7223.00	41618.00	42400	20230717	-12.03	28500	20231020	30.88	37900	-1.58	20240607	29450	26.66	20240419	42400	-12.03	20230717	28500	30.88	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
113	20240610	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	-700	5	-1.86	184926050	5013	2.58	37050	37050	36650	48800	26300	37550	36888.90	16.67	0	-3145	38350	37950	37500	37100	36650	38150	37300	232	11250	500	28530	50	1	46448520	17116	5.10	0.89	12	0.01	7223.00	41618.00	42400	20230717	-13.09	28500	20231020	29.30	37900	-2.77	20240607	29450	25.13	20240419	42400	-13.09	20230717	28500	29.30	20231020	0.36	N	005850	500	232 억		7743154	N	N	968	N	00	N
114	20240607	160205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	750	2	2.04	7243045300	193016	80.92	37300	37900	37050	47800	25800	36800	37525.60	16.67	0	-627	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17441	5.20	0.90	12	0.42	7223.00	41618.00	42400	20230717	-11.44	28500	20231020	31.75	37900	-0.92	20240607	29450	27.50	20240419	42400	-11.44	20230717	28500	31.75	20231020	0.38	N	005850	500	232 억		7742536	N	N	968	N	00	N
115	20240607	150206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	650	2	1.77	6807032700	181389	76.05	37300	37900	37050	47800	25800	36800	37527.26	16.67	0	1362	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17395	5.18	0.90	12	0.39	7223.00	41618.00	42400	20230717	-11.67	28500	20231020	31.40	37900	-1.19	20240607	29450	27.16	20240419	42400	-11.67	20230717	28500	31.40	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
116	20240607	140205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	550	2	1.49	6216667250	165625	69.44	37300	37900	37050	47800	25800	36800	37534.59	16.67	0	4863	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17349	5.17	0.90	12	0.36	7223.00	41618.00	42400	20230717	-11.91	28500	20231020	31.05	37900	-1.45	20240607	29450	26.83	20240419	42400	-11.91	20230717	28500	31.05	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
117	20240607	130206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	750	2	2.04	5705089100	151973	63.71	37300	37900	37050	47800	25800	36800	37540.15	16.67	0	5315	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17441	5.20	0.90	12	0.33	7223.00	41618.00	42400	20230717	-11.44	28500	20231020	31.75	37900	-0.92	20240607	29450	27.50	20240419	42400	-11.44	20230717	28500	31.75	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
118	20240607	120206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37700	900	2	2.45	5112640650	136193	57.10	37300	37900	37050	47800	25800	36800	37539.67	16.67	0	5246	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17511	5.22	0.91	12	0.29	7223.00	41618.00	42400	20230717	-11.08	28500	20231020	32.28	37900	-0.53	20240607	29450	28.01	20240419	42400	-11.08	20230717	28500	32.28	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
119	20240607	110205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37600	800	2	2.17	4538517400	120935	50.70	37300	37900	37050	47800	25800	36800	37528.57	16.67	0	4939	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17465	5.21	0.90	12	0.26	7223.00	41618.00	42400	20230717	-11.32	28500	20231020	31.93	37900	-0.79	20240607	29450	27.67	20240419	42400	-11.32	20230717	28500	31.93	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
120	20240607	100205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	500	2	1.36	3317692500	88484	37.10	37300	37900	37050	47800	25800	36800	37494.83	16.67	0	5600	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17325	5.16	0.90	12	0.19	7223.00	41618.00	42400	20230717	-12.03	28500	20231020	30.88	37900	-1.58	20240607	29450	26.66	20240419	42400	-12.03	20230717	28500	30.88	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
121	20240607	090203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	500	2	1.36	319321250	8562	3.59	37300	37350	37200	47800	25800	36800	37295.17	16.67	0	-566	38666	37732	36616	35682	34566	38200	36150	232	11000	500	27960	50	1	46448520	17325	5.16	0.90	12	0.02	7223.00	41618.00	42400	20230717	-12.03	28500	20231020	30.88	37550	-0.67	20240605	29450	26.66	20240419	42400	-12.03	20230717	28500	30.88	20231020	0.38	N	005850	500	232 억		7742536	N	N	192	N	00	N
122	20240605	160204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	1100	2	3.08	8697174950	236281	237.08	35800	37550	35500	46400	25000	35700	36808.62	16.64	0	13778	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	17093	5.09	0.88	12	0.51	7223.00	41618.00	42400	20230717	-13.21	28500	20231020	29.12	37550	-2.00	20240605	29450	24.96	20240419	42400	-13.21	20230717	28500	29.12	20231020	0.37	N	005850	500	232 억		7730590	N	N	192	N	00	N
123	20240605	150204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36900	1200	2	3.36	8031057100	218214	218.95	35800	37550	35500	46400	25000	35700	36803.58	16.64	0	11342	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	17140	5.11	0.89	12	0.47	7223.00	41618.00	42400	20230717	-12.97	28500	20231020	29.47	37550	-1.73	20240605	29450	25.30	20240419	42400	-12.97	20230717	28500	29.47	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
124	20240605	140203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	1000	2	2.80	3506534650	96659	96.98	35800	36700	35500	46400	25000	35700	36277.37	16.64	0	14011	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	17047	5.08	0.88	12	0.21	7223.00	41618.00	42400	20230717	-13.44	28500	20231020	28.77	37450	-2.00	20240205	29450	24.62	20240419	42400	-13.44	20230717	28500	28.77	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
125	20240605	130205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36250	550	2	1.54	2534673350	70045	70.28	35800	36600	35500	46400	25000	35700	36186.36	16.64	0	9474	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	16838	5.02	0.87	12	0.15	7223.00	41618.00	42400	20230717	-14.50	28500	20231020	27.19	37450	-3.20	20240205	29450	23.09	20240419	42400	-14.50	20230717	28500	27.19	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
126	20240605	120203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36450	750	2	2.10	2210022800	61090	61.30	35800	36600	35500	46400	25000	35700	36176.51	16.64	0	8944	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	16930	5.05	0.88	12	0.13	7223.00	41618.00	42400	20230717	-14.03	28500	20231020	27.89	37450	-2.67	20240205	29450	23.77	20240419	42400	-14.03	20230717	28500	27.89	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
127	20240605	110205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36400	700	2	1.96	1899966200	52562	52.74	35800	36600	35500	46400	25000	35700	36147.14	16.64	0	8512	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	16907	5.04	0.87	12	0.11	7223.00	41618.00	42400	20230717	-14.15	28500	20231020	27.72	37450	-2.80	20240205	29450	23.60	20240419	42400	-14.15	20230717	28500	27.72	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
128	20240605	100205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	400	2	1.12	927918050	25849	25.94	35800	36300	35500	46400	25000	35700	35897.64	16.64	0	2979	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	16768	5.00	0.87	12	0.06	7223.00	41618.00	42400	20230717	-14.86	28500	20231020	26.67	37450	-3.60	20240205	29450	22.58	20240419	42400	-14.86	20230717	28500	26.67	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
129	20240605	090204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35950	250	2	0.70	10273400	287	0.29	35800	35950	35700	46400	25000	35700	35795.82	16.64	0	12	36666	36182	35816	35332	34966	36425	35575	232	10700	500	27130	50	1	46448520	16698	4.98	0.86	12	0.00	7223.00	41618.00	42400	20230717	-15.21	28500	20231020	26.14	37450	-4.01	20240205	29450	22.07	20240419	42400	-15.21	20230717	28500	26.14	20231020	0.37	N	005850	500	232 억		7730590	N	N	378	N	00	N
130	20240604	160202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	-300	5	-0.83	3540054950	98761	69.42	35500	36300	35450	46800	25200	36000	35844.77	16.61	0	10237	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16582	4.94	0.86	12	0.21	7223.00	41618.00	42400	20230717	-15.80	28500	20231020	25.26	37450	-4.67	20240205	29450	21.22	20240419	42400	-15.80	20230717	28500	25.26	20231020	0.39	N	005850	500	232 억		7717041	N	N	378	N	00	N
131	20240604	150203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	-300	5	-0.83	3133663300	87380	61.42	35500	36300	35450	46800	25200	36000	35862.37	16.61	0	8899	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16582	4.94	0.86	12	0.19	7223.00	41618.00	42400	20230717	-15.80	28500	20231020	25.26	37450	-4.67	20240205	29450	21.22	20240419	42400	-15.80	20230717	28500	25.26	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
132	20240604	140204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35900	-100	5	-0.28	2647591700	73794	51.87	35500	36300	35450	46800	25200	36000	35878.03	16.61	0	10500	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16675	4.97	0.86	12	0.16	7223.00	41618.00	42400	20230717	-15.33	28500	20231020	25.96	37450	-4.14	20240205	29450	21.90	20240419	42400	-15.33	20230717	28500	25.96	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
133	20240604	130203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	50	2	0.14	2424871200	67603	47.52	35500	36300	35450	46800	25200	36000	35869.15	16.61	0	10530	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16745	4.99	0.87	12	0.15	7223.00	41618.00	42400	20230717	-14.98	28500	20231020	26.49	37450	-3.74	20240205	29450	22.41	20240419	42400	-14.98	20230717	28500	26.49	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
134	20240604	120202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	50	2	0.14	2139761700	59709	41.97	35500	36250	35450	46800	25200	36000	35836.31	16.61	0	11809	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16745	4.99	0.87	12	0.13	7223.00	41618.00	42400	20230717	-14.98	28500	20231020	26.49	37450	-3.74	20240205	29450	22.41	20240419	42400	-14.98	20230717	28500	26.49	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
135	20240604	110203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35750	-250	5	-0.69	1512680950	42299	29.73	35500	36200	35450	46800	25200	36000	35761.22	16.61	0	8595	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16605	4.95	0.86	12	0.09	7223.00	41618.00	42400	20230717	-15.68	28500	20231020	25.44	37450	-4.54	20240205	29450	21.39	20240419	42400	-15.68	20230717	28500	25.44	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
136	20240604	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35850	-150	5	-0.42	993881000	27748	19.50	35500	36200	35500	46800	25200	36000	35817.65	16.61	0	5913	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16652	4.96	0.86	12	0.06	7223.00	41618.00	42400	20230717	-15.45	28500	20231020	25.79	37450	-4.27	20240205	29450	21.73	20240419	42400	-15.45	20230717	28500	25.79	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
137	20240604	090202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35750	-250	5	-0.69	119892600	3365	2.37	35500	36000	35500	46800	25200	36000	35621.31	16.61	0	348	37666	36832	36316	35482	34966	36575	35225	232	10800	500	27360	50	1	46448520	16605	4.95	0.86	12	0.01	7223.00	41618.00	42400	20230717	-15.68	28500	20231020	25.44	37450	-4.54	20240205	29450	21.39	20240419	42400	-15.68	20230717	28500	25.44	20231020	0.39	N	005850	500	232 억		7717041	N	N	11	N	00	N
138	20240603	160202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	-550	5	-1.50	5158535950	141835	78.19	36400	37150	35800	47500	25600	36550	36370.24	16.66	0	-26638	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16721	4.98	0.87	12	0.31	7223.00	41618.00	42400	20230717	-15.09	28500	20231020	26.32	37450	-3.87	20240205	29450	22.24	20240419	42400	-15.09	20230717	28500	26.32	20231020	0.40	N	005850	500	232 억		7740088	N	N	11	N	00	N
139	20240603	150202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35850	-700	5	-1.92	4875593900	133968	73.85	36400	37150	35800	47500	25600	36550	36393.69	16.66	0	-25704	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16652	4.96	0.86	12	0.29	7223.00	41618.00	42400	20230717	-15.45	28500	20231020	25.79	37450	-4.27	20240205	29450	21.73	20240419	42400	-15.45	20230717	28500	25.79	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
140	20240603	140203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	-450	5	-1.23	4170705750	114341	63.03	36400	37150	35950	47500	25600	36550	36476.01	16.66	0	-17692	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16768	5.00	0.87	12	0.25	7223.00	41618.00	42400	20230717	-14.86	28500	20231020	26.67	37450	-3.60	20240205	29450	22.58	20240419	42400	-14.86	20230717	28500	26.67	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
141	20240603	130202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36150	-400	5	-1.09	3952295550	108298	59.70	36400	37150	35950	47500	25600	36550	36494.62	16.66	0	-15647	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16791	5.00	0.87	12	0.23	7223.00	41618.00	42400	20230717	-14.74	28500	20231020	26.84	37450	-3.47	20240205	29450	22.75	20240419	42400	-14.74	20230717	28500	26.84	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
142	20240603	120202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	-450	5	-1.23	3614139300	98914	54.53	36400	37150	35950	47500	25600	36550	36538.19	16.66	0	-14970	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16768	5.00	0.87	12	0.21	7223.00	41618.00	42400	20230717	-14.86	28500	20231020	26.67	37450	-3.60	20240205	29450	22.58	20240419	42400	-14.86	20230717	28500	26.67	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
143	20240603	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36150	-400	5	-1.09	3299612650	90235	49.74	36400	37150	35950	47500	25600	36550	36566.89	16.66	0	-13560	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16791	5.00	0.87	12	0.19	7223.00	41618.00	42400	20230717	-14.74	28500	20231020	26.84	37450	-3.47	20240205	29450	22.75	20240419	42400	-14.74	20230717	28500	26.84	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
144	20240603	100200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36550	0	3	0.00	2388735800	65089	35.88	36400	37150	36000	47500	25600	36550	36699.59	16.66	0	-12916	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16977	5.06	0.88	12	0.14	7223.00	41618.00	42400	20230717	-13.80	28500	20231020	28.25	37450	-2.40	20240205	29450	24.11	20240419	42400	-13.80	20230717	28500	28.25	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N
145	20240603	090201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36300	-250	5	-0.68	111595250	3069	1.69	36400	36500	36200	47500	25600	36550	36360.48	16.66	0	-590	37183	36866	36383	36066	35583	37025	36225	232	10950	500	27770	50	1	46448520	16861	5.03	0.87	12	0.01	7223.00	41618.00	42400	20230717	-14.39	28500	20231020	27.37	37450	-3.07	20240205	29450	23.26	20240419	42400	-14.39	20230717	28500	27.37	20231020	0.40	N	005850	500	232 억		7740088	N	N	5	N	00	N