KissMeData/010140/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	160255	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9350	-80	5	-0.85	44430838880	4767282	97.55	9430	9490	9220	12250	6610	9430	9319.87	28.63	0	-599735	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	82280	-55.65	1.87	12	0.54	-168.00	5010.00	10300	20240513	-9.22	6510	20230628	43.63	10300	-9.22	20240513	6980	33.95	20240118	10300	-9.22	20240513	6510	43.63	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	2079	N	00	N
3	20240628	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9300	-130	5	-1.38	38394674320	4120939	84.33	9430	9490	9220	12250	6610	9430	9316.97	28.63	0	-646738	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	81840	-55.36	1.86	12	0.47	-168.00	5010.00	10300	20240513	-9.71	6510	20230628	42.86	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6510	42.86	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
4	20240628	140254	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9300	-130	5	-1.38	33900161250	3638004	74.45	9430	9490	9220	12250	6610	9430	9318.33	28.63	0	-704564	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	81840	-55.36	1.86	12	0.41	-168.00	5010.00	10300	20240513	-9.71	6510	20230628	42.86	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6510	42.86	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
5	20240628	130254	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9310	-120	5	-1.27	31101247520	3337203	68.29	9430	9490	9220	12250	6610	9430	9319.55	28.63	0	-755568	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	81928	-55.42	1.86	12	0.38	-168.00	5010.00	10300	20240513	-9.61	6510	20230628	43.01	10300	-9.61	20240513	6980	33.38	20240118	10300	-9.61	20240513	6510	43.01	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
6	20240628	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9250	-180	5	-1.91	27602163300	2960479	60.58	9430	9490	9220	12250	6610	9430	9323.54	28.63	0	-762608	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	81400	-55.06	1.85	12	0.34	-168.00	5010.00	10300	20240513	-10.19	6510	20230628	42.09	10300	-10.19	20240513	6980	32.52	20240118	10300	-10.19	20240513	6510	42.09	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
7	20240628	110252	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9280	-150	5	-1.59	21071213670	2255351	46.15	9430	9490	9260	12250	6610	9430	9342.76	28.63	0	-433118	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	81664	-55.24	1.85	12	0.26	-168.00	5010.00	10300	20240513	-9.90	6510	20230628	42.55	10300	-9.90	20240513	6980	32.95	20240118	10300	-9.90	20240513	6510	42.55	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
8	20240628	100250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9350	-80	5	-0.85	12649755410	1349694	27.62	9430	9490	9300	12250	6610	9430	9372.30	28.63	0	-241175	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	82280	-55.65	1.87	12	0.15	-168.00	5010.00	10300	20240513	-9.22	6510	20230628	43.63	10300	-9.22	20240513	6980	33.95	20240118	10300	-9.22	20240513	6510	43.63	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
9	20240628	090250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9430	0	3	0.00	927480000	98512	2.02	9430	9440	9380	12250	6610	9430	9414.86	28.63	0	-46474	9556	9492	9386	9322	9216	9525	9355	8800	2820	1000	7160	10	1	880000000	82984	-56.13	1.88	12	0.01	-168.00	5010.00	10300	20240513	-8.45	6510	20230628	44.85	10300	-8.45	20240513	6980	35.10	20240118	10300	-8.45	20240513	6510	44.85	20230628	1.13	N	010140	1000	8800 억		251922814	N	N	9696	N	00	N
10	20240627	160245	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9430	30	2	0.32	45485177870	4853483	66.39	9320	9450	9280	12220	6580	9400	9371.50	28.55	0	277994	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82984	-56.13	1.88	12	0.55	-168.00	5010.00	10300	20240513	-8.45	6510	20230628	44.85	10300	-8.45	20240513	6980	35.10	20240118	10300	-8.45	20240513	6510	44.85	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	9696	N	00	N
11	20240627	150251	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9410	10	2	0.11	42183841830	4503128	61.59	9320	9450	9280	12220	6580	9400	9367.66	28.55	0	224592	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82808	-56.01	1.88	12	0.51	-168.00	5010.00	10300	20240513	-8.64	6510	20230628	44.55	10300	-8.64	20240513	6980	34.81	20240118	10300	-8.64	20240513	6510	44.55	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
12	20240627	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9400	0	3	0.00	36380095610	3886237	53.16	9320	9450	9280	12220	6580	9400	9361.25	28.55	0	234178	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82720	-55.95	1.88	12	0.44	-168.00	5010.00	10300	20240513	-8.74	6510	20230628	44.39	10300	-8.74	20240513	6980	34.67	20240118	10300	-8.74	20240513	6510	44.39	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
13	20240627	130249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9410	10	2	0.11	32170802020	3437777	47.02	9320	9450	9280	12220	6580	9400	9358.00	28.55	0	199143	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82808	-56.01	1.88	12	0.39	-168.00	5010.00	10300	20240513	-8.64	6510	20230628	44.55	10300	-8.64	20240513	6980	34.81	20240118	10300	-8.64	20240513	6510	44.55	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
14	20240627	120251	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9410	10	2	0.11	27897890560	2983981	40.81	9320	9450	9280	12220	6580	9400	9349.18	28.55	0	144301	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82808	-56.01	1.88	12	0.34	-168.00	5010.00	10300	20240513	-8.64	6510	20230628	44.55	10300	-8.64	20240513	6980	34.81	20240118	10300	-8.64	20240513	6510	44.55	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
15	20240627	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	20	2	0.21	22718003230	2433785	33.29	9320	9430	9280	12220	6580	9400	9334.38	28.55	0	6424	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82896	-56.07	1.88	12	0.28	-168.00	5010.00	10300	20240513	-8.54	6510	20230628	44.70	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6510	44.70	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
16	20240627	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9320	-80	5	-0.85	15484127480	1660688	22.71	9320	9430	9280	12220	6580	9400	9323.83	28.55	0	-158464	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82016	-55.48	1.86	12	0.19	-168.00	5010.00	10300	20240513	-9.51	6510	20230628	43.16	10300	-9.51	20240513	6980	33.52	20240118	10300	-9.51	20240513	6510	43.16	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
17	20240627	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9330	-70	5	-0.74	2804990370	301188	4.12	9320	9370	9280	12220	6580	9400	9312.50	28.55	0	-125710	9693	9546	9373	9226	9053	9620	9300	8800	2820	1000	7140	10	1	880000000	82104	-55.54	1.86	12	0.03	-168.00	5010.00	10300	20240513	-9.42	6510	20230628	43.32	10300	-9.42	20240513	6980	33.67	20240118	10300	-9.42	20240513	6510	43.32	20230628	1.15	N	010140	1000	8800 억		251278421	N	N	1652	N	00	N
18	20240626	160249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9400	110	2	1.18	68240766020	7260639	40.85	9290	9520	9200	12070	6510	9290	9398.73	28.49	0	342441	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82720	-55.95	1.88	12	0.83	-168.00	5010.00	10300	20240513	-8.74	6510	20230628	44.39	10300	-8.74	20240513	6980	34.67	20240118	10300	-8.74	20240513	6510	44.39	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	1652	N	00	N
19	20240626	150250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9390	100	2	1.08	63975530590	6806534	38.30	9290	9520	9200	12070	6510	9290	9399.14	28.49	0	210256	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82632	-55.89	1.87	12	0.77	-168.00	5010.00	10300	20240513	-8.83	6510	20230628	44.24	10300	-8.83	20240513	6980	34.53	20240118	10300	-8.83	20240513	6510	44.24	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
20	20240626	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9400	110	2	1.18	58422701120	6214694	34.97	9290	9520	9200	12070	6510	9290	9400.74	28.49	0	142915	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82720	-55.95	1.88	12	0.71	-168.00	5010.00	10300	20240513	-8.74	6510	20230628	44.39	10300	-8.74	20240513	6980	34.67	20240118	10300	-8.74	20240513	6510	44.39	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
21	20240626	130251	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	130	2	1.40	53294781410	5668786	31.89	9290	9520	9200	12070	6510	9290	9401.45	28.49	0	55848	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82896	-56.07	1.88	12	0.64	-168.00	5010.00	10300	20240513	-8.54	6510	20230628	44.70	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6510	44.70	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
22	20240626	120249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9450	160	2	1.72	48954756800	5208120	29.30	9290	9520	9200	12070	6510	9290	9399.70	28.49	0	18249	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	83160	-56.25	1.89	12	0.59	-168.00	5010.00	10300	20240513	-8.25	6510	20230628	45.16	10300	-8.25	20240513	6980	35.39	20240118	10300	-8.25	20240513	6510	45.16	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
23	20240626	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9390	100	2	1.08	40048574930	4264251	23.99	9290	9520	9200	12070	6510	9290	9391.71	28.49	0	-71337	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82632	-55.89	1.87	12	0.48	-168.00	5010.00	10300	20240513	-8.83	6510	20230628	44.24	10300	-8.83	20240513	6980	34.53	20240118	10300	-8.83	20240513	6510	44.24	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
24	20240626	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9430	140	2	1.51	31301605640	3332670	18.75	9290	9520	9200	12070	6510	9290	9392.36	28.49	0	4516	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	82984	-56.13	1.88	12	0.38	-168.00	5010.00	10300	20240513	-8.45	6510	20230628	44.85	10300	-8.45	20240513	6980	35.10	20240118	10300	-8.45	20240513	6510	44.85	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
25	20240626	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9240	-50	5	-0.54	3458514200	372868	2.10	9290	9320	9210	12070	6510	9290	9275.43	28.49	0	-196127	9943	9616	9303	8976	8663	9780	9140	8800	2780	1000	7060	10	1	880000000	81312	-55.00	1.84	12	0.04	-168.00	5010.00	10300	20240513	-10.29	6510	20230628	41.94	10300	-10.29	20240513	6980	32.38	20240118	10300	-10.29	20240513	6510	41.94	20230628	1.15	N	010140	1000	8800 억		250730948	N	N	216504	N	00	N
26	20240625	160248	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9290	340	2	3.80	165364070000	17635876	293.09	9030	9630	8990	11630	6270	8950	9376.67	27.95	56274	2260384	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	81752	-55.30	1.85	12	2.00	-168.00	5010.00	10300	20240513	-9.81	6510	20230628	42.70	10300	-9.81	20240513	6980	33.09	20240118	10300	-9.81	20240513	6510	42.70	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	216504	N	00	N
27	20240625	150249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9300	350	2	3.91	158019358100	16845279	279.95	9030	9630	8990	11630	6270	8950	9380.70	27.95	56274	2444579	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	81840	-55.36	1.86	12	1.91	-168.00	5010.00	10300	20240513	-9.71	6510	20230628	42.86	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6510	42.86	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
28	20240625	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9310	360	2	4.02	151010137470	16091492	267.42	9030	9630	8990	11630	6270	8950	9384.54	27.95	56274	2531339	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	81928	-55.42	1.86	12	1.83	-168.00	5010.00	10300	20240513	-9.61	6510	20230628	43.01	10300	-9.61	20240513	6980	33.38	20240118	10300	-9.61	20240513	6510	43.01	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
29	20240625	130249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9360	410	2	4.58	145502973970	15500006	257.59	9030	9630	8990	11630	6270	8950	9387.36	27.95	56274	2500179	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	82368	-55.71	1.87	12	1.76	-168.00	5010.00	10300	20240513	-9.13	6510	20230628	43.78	10300	-9.13	20240513	6980	34.10	20240118	10300	-9.13	20240513	6510	43.78	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
30	20240625	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9310	360	2	4.02	133209520860	14177413	235.61	9030	9630	8990	11630	6270	8950	9395.98	27.95	56274	2549417	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	81928	-55.42	1.86	12	1.61	-168.00	5010.00	10300	20240513	-9.61	6510	20230628	43.01	10300	-9.61	20240513	6980	33.38	20240118	10300	-9.61	20240513	6510	43.01	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
31	20240625	110252	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9350	400	2	4.47	122433783760	13026793	216.49	9030	9630	8990	11630	6270	8950	9398.70	27.95	56274	2612150	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	82280	-55.65	1.87	12	1.48	-168.00	5010.00	10300	20240513	-9.22	6510	20230628	43.63	10300	-9.22	20240513	6980	33.95	20240118	10300	-9.22	20240513	6510	43.63	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
32	20240625	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9530	580	2	6.48	76941504560	8234292	136.85	9030	9540	8990	11630	6270	8950	9344.15	27.95	56274	2026039	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	83864	-56.73	1.90	12	0.94	-168.00	5010.00	10300	20240513	-7.48	6510	20230628	46.39	10300	-7.48	20240513	6980	36.53	20240118	10300	-7.48	20240513	6510	46.39	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
33	20240625	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9010	60	2	0.67	1317954340	146160	2.43	9030	9040	8990	11630	6270	8950	9018.38	27.95	56274	42396	9223	9086	8943	8806	8663	9155	8875	8800	2680	1000	6800	10	1	880000000	79288	-53.63	1.80	12	0.02	-168.00	5010.00	10300	20240513	-12.52	6510	20230628	38.40	10300	-12.52	20240513	6980	29.08	20240118	10300	-12.52	20240513	6510	38.40	20230628	1.16	N	010140	1000	8800 억		245982646	N	N	453355	N	00	N
34	20240624	160248	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8950	60	2	0.67	51249034270	5724083	86.74	8850	9080	8800	11550	6230	8890	8953.24	27.79	0	910576	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78760	-53.27	1.79	12	0.65	-168.00	5010.00	10300	20240513	-13.11	6510	20230628	37.48	10300	-13.11	20240513	6980	28.22	20240118	10300	-13.11	20240513	6510	37.48	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	453355	N	00	N
35	20240624	150248	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8910	20	2	0.22	46409931270	5182830	78.54	8850	9080	8800	11550	6230	8890	8954.56	27.79	0	832869	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78408	-53.04	1.78	12	0.59	-168.00	5010.00	10300	20240513	-13.50	6510	20230628	36.87	10300	-13.50	20240513	6980	27.65	20240118	10300	-13.50	20240513	6510	36.87	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
36	20240624	140248	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8920	30	2	0.34	40808232230	4555948	69.04	8850	9080	8800	11550	6230	8890	8957.14	27.79	0	694391	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78496	-53.10	1.78	12	0.52	-168.00	5010.00	10300	20240513	-13.40	6510	20230628	37.02	10300	-13.40	20240513	6980	27.79	20240118	10300	-13.40	20240513	6510	37.02	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
37	20240624	130248	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8950	60	2	0.67	35706859960	3984101	60.38	8850	9080	8800	11550	6230	8890	8962.35	27.79	0	542683	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78760	-53.27	1.79	12	0.45	-168.00	5010.00	10300	20240513	-13.11	6510	20230628	37.48	10300	-13.11	20240513	6980	28.22	20240118	10300	-13.11	20240513	6510	37.48	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
38	20240624	120249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8920	30	2	0.34	31246079080	3485293	52.82	8850	9080	8800	11550	6230	8890	8965.14	27.79	0	373398	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78496	-53.10	1.78	12	0.40	-168.00	5010.00	10300	20240513	-13.40	6510	20230628	37.02	10300	-13.40	20240513	6980	27.79	20240118	10300	-13.40	20240513	6510	37.02	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
39	20240624	110249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8950	60	2	0.67	25217893370	2812845	42.63	8850	9080	8800	11550	6230	8890	8965.28	27.79	0	423794	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78760	-53.27	1.79	12	0.32	-168.00	5010.00	10300	20240513	-13.11	6510	20230628	37.48	10300	-13.11	20240513	6980	28.22	20240118	10300	-13.11	20240513	6510	37.48	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
40	20240624	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8970	80	2	0.90	17644239080	1967819	29.82	8850	9080	8800	11550	6230	8890	8966.42	27.79	0	338214	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78936	-53.39	1.79	12	0.22	-168.00	5010.00	10300	20240513	-12.91	6510	20230628	37.79	10300	-12.91	20240513	6980	28.51	20240118	10300	-12.91	20240513	6510	37.79	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
41	20240624	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8900	10	2	0.11	2600601980	294423	4.46	8850	8900	8800	11550	6230	8890	8832.75	27.79	0	34182	9283	9086	8973	8776	8663	9030	8720	8800	2660	1000	6750	10	1	880000000	78320	-52.98	1.78	12	0.03	-168.00	5010.00	10300	20240513	-13.59	6510	20230628	36.71	10300	-13.59	20240513	6980	27.51	20240118	10300	-13.59	20240513	6510	36.71	20230628	1.16	N	010140	1000	8800 억		244578916	N	N	28856	N	00	N
42	20240621	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8890	-80	5	-0.89	58914400890	6571068	170.24	9030	9170	8860	11660	6280	8970	8965.88	27.81	0	-234732	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78232	-52.92	1.77	12	0.75	-168.00	5010.00	10300	20240513	-13.69	6510	20230628	36.56	10300	-13.69	20240513	6980	27.36	20240118	10300	-13.69	20240513	6510	36.56	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	28856	N	00	N
43	20240621	150241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8910	-60	5	-0.67	52154248160	5810884	150.54	9030	9170	8860	11660	6280	8970	8975.27	27.81	0	-598339	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78408	-53.04	1.78	12	0.66	-168.00	5010.00	10300	20240513	-13.50	6510	20230628	36.87	10300	-13.50	20240513	6980	27.65	20240118	10300	-13.50	20240513	6510	36.87	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
44	20240621	140242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8870	-100	5	-1.11	47810355650	5322487	137.89	9030	9170	8860	11660	6280	8970	8982.71	27.81	0	-659814	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78056	-52.80	1.77	12	0.60	-168.00	5010.00	10300	20240513	-13.88	6510	20230628	36.25	10300	-13.88	20240513	6980	27.08	20240118	10300	-13.88	20240513	6510	36.25	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
45	20240621	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8870	-100	5	-1.11	43375005270	4822504	124.94	9030	9170	8860	11660	6280	8970	8994.30	27.81	0	-685892	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78056	-52.80	1.77	12	0.55	-168.00	5010.00	10300	20240513	-13.88	6510	20230628	36.25	10300	-13.88	20240513	6980	27.08	20240118	10300	-13.88	20240513	6510	36.25	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
46	20240621	120243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8900	-70	5	-0.78	38887845490	4317386	111.85	9030	9170	8880	11660	6280	8970	9007.27	27.81	0	-695399	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78320	-52.98	1.78	12	0.49	-168.00	5010.00	10300	20240513	-13.59	6510	20230628	36.71	10300	-13.59	20240513	6980	27.51	20240118	10300	-13.59	20240513	6510	36.71	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
47	20240621	110243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8930	-40	5	-0.45	31050851470	3437374	89.05	9030	9170	8930	11660	6280	8970	9033.32	27.81	0	-461029	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	78584	-53.15	1.78	12	0.39	-168.00	5010.00	10300	20240513	-13.30	6510	20230628	37.17	10300	-13.30	20240513	6980	27.94	20240118	10300	-13.30	20240513	6510	37.17	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
48	20240621	100241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9030	60	2	0.67	23365586920	2580319	66.85	9030	9170	8940	11660	6280	8970	9055.34	27.81	0	-193757	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	79464	-53.75	1.80	12	0.29	-168.00	5010.00	10300	20240513	-12.33	6510	20230628	38.71	10300	-12.33	20240513	6980	29.37	20240118	10300	-12.33	20240513	6510	38.71	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
49	20240621	090243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9080	110	2	1.23	2999840930	330714	8.57	9030	9110	9020	11660	6280	8970	9071.05	27.81	0	148971	9163	9066	8993	8896	8823	9030	8860	8800	2690	1000	6810	10	1	880000000	79904	-54.05	1.81	12	0.04	-168.00	5010.00	10300	20240513	-11.84	6510	20230628	39.48	10300	-11.84	20240513	6980	30.09	20240118	10300	-11.84	20240513	6510	39.48	20230628	1.15	N	010140	1000	8800 억		244755413	N	N	10346	N	00	N
50	20240620	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8970	-80	5	-0.88	34478193220	3842779	76.75	9060	9090	8920	11760	6340	9050	8972.18	27.95	0	-354848	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	78936	-53.39	1.79	12	0.44	-168.00	5010.00	10300	20240513	-12.91	6480	20230614	38.43	10300	-12.91	20240513	6980	28.51	20240118	10300	-12.91	20240513	6510	37.79	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	10346	N	00	N
51	20240620	150242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8960	-90	5	-0.99	31050406000	3460331	69.11	9060	9090	8920	11760	6340	9050	8973.21	27.95	0	-320302	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	78848	-53.33	1.79	12	0.39	-168.00	5010.00	10300	20240513	-13.01	6480	20230614	38.27	10300	-13.01	20240513	6980	28.37	20240118	10300	-13.01	20240513	6510	37.63	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
52	20240620	140242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8950	-100	5	-1.10	25185686280	2804829	56.02	9060	9090	8940	11760	6340	9050	8979.36	27.95	0	-371669	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	78760	-53.27	1.79	12	0.32	-168.00	5010.00	10300	20240513	-13.11	6480	20230614	38.12	10300	-13.11	20240513	6980	28.22	20240118	10300	-13.11	20240513	6510	37.48	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
53	20240620	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8960	-90	5	-0.99	21902318670	2438669	48.71	9060	9090	8940	11760	6340	9050	8981.22	27.95	0	-419018	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	78848	-53.33	1.79	12	0.28	-168.00	5010.00	10300	20240513	-13.01	6480	20230614	38.27	10300	-13.01	20240513	6980	28.37	20240118	10300	-13.01	20240513	6510	37.63	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
54	20240620	120242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8980	-70	5	-0.77	19370063020	2156362	43.07	9060	9090	8940	11760	6340	9050	8982.70	27.95	0	-410336	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	79024	-53.45	1.79	12	0.25	-168.00	5010.00	10300	20240513	-12.82	6480	20230614	38.58	10300	-12.82	20240513	6980	28.65	20240118	10300	-12.82	20240513	6510	37.94	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
55	20240620	110243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8940	-110	5	-1.22	16588837660	1845750	36.86	9060	9090	8940	11760	6340	9050	8987.53	27.95	0	-421907	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	78672	-53.21	1.78	12	0.21	-168.00	5010.00	10300	20240513	-13.20	6480	20230614	37.96	10300	-13.20	20240513	6980	28.08	20240118	10300	-13.20	20240513	6510	37.33	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
56	20240620	100243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9000	-50	5	-0.55	11535327440	1281929	25.60	9060	9090	8940	11760	6340	9050	8998.35	27.95	0	-329774	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	79200	-53.57	1.80	12	0.15	-168.00	5010.00	10300	20240513	-12.62	6480	20230614	38.89	10300	-12.62	20240513	6980	28.94	20240118	10300	-12.62	20240513	6510	38.25	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
57	20240620	090243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9020	-30	5	-0.33	1276929000	141302	2.82	9060	9060	9000	11760	6340	9050	9036.73	27.95	0	-56625	9196	9122	9006	8932	8816	9160	8970	8800	2710	1000	6870	10	1	880000000	79376	-53.69	1.80	12	0.02	-168.00	5010.00	10300	20240513	-12.43	6480	20230614	39.20	10300	-12.43	20240513	6980	29.23	20240118	10300	-12.43	20240513	6510	38.56	20230628	1.15	N	010140	1000	8800 억		245950128	N	N	73713	N	00	N
58	20240619	160241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9050	190	2	2.14	44668461270	4969154	170.03	8890	9080	8890	11510	6210	8860	8989.07	27.94	0	76000	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	79640	-53.87	1.81	12	0.56	-168.00	5010.00	10300	20240513	-12.14	6460	20230613	40.09	10300	-12.14	20240513	6980	29.66	20240118	10300	-12.14	20240513	6510	39.02	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	73713	N	00	N
59	20240619	150240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9010	150	2	1.69	39635743940	4412376	150.98	8890	9080	8890	11510	6210	8860	8982.86	27.94	0	124363	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	79288	-53.63	1.80	12	0.50	-168.00	5010.00	10300	20240513	-12.52	6460	20230613	39.47	10300	-12.52	20240513	6980	29.08	20240118	10300	-12.52	20240513	6510	38.40	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
60	20240619	140243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9000	140	2	1.58	34831972920	3878624	132.72	8890	9080	8890	11510	6210	8860	8980.50	27.94	0	84105	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	79200	-53.57	1.80	12	0.44	-168.00	5010.00	10300	20240513	-12.62	6460	20230613	39.32	10300	-12.62	20240513	6980	28.94	20240118	10300	-12.62	20240513	6510	38.25	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
61	20240619	130240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8990	130	2	1.47	31425937700	3499560	119.75	8890	9080	8890	11510	6210	8860	8979.97	27.94	0	86275	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	79112	-53.51	1.79	12	0.40	-168.00	5010.00	10300	20240513	-12.72	6460	20230613	39.16	10300	-12.72	20240513	6980	28.80	20240118	10300	-12.72	20240513	6510	38.10	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
62	20240619	120240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8930	70	2	0.79	24324359480	2708159	92.67	8890	9080	8890	11510	6210	8860	8981.88	27.94	0	36122	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	78584	-53.15	1.78	12	0.31	-168.00	5010.00	10300	20240513	-13.30	6460	20230613	38.24	10300	-13.30	20240513	6980	27.94	20240118	10300	-13.30	20240513	6510	37.17	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
63	20240619	110241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8950	90	2	1.02	20606578610	2291838	78.42	8890	9080	8890	11510	6210	8860	8991.29	27.94	0	66768	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	78760	-53.27	1.79	12	0.26	-168.00	5010.00	10300	20240513	-13.11	6460	20230613	38.54	10300	-13.11	20240513	6980	28.22	20240118	10300	-13.11	20240513	6510	37.48	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
64	20240619	100242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8940	80	2	0.90	16195895190	1799443	61.57	8890	9080	8890	11510	6210	8860	9000.51	27.94	0	175667	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	78672	-53.21	1.78	12	0.20	-168.00	5010.00	10300	20240513	-13.20	6460	20230613	38.39	10300	-13.20	20240513	6980	28.08	20240118	10300	-13.20	20240513	6510	37.33	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
65	20240619	090246	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8910	50	2	0.56	680515570	76480	2.62	8890	8940	8890	11510	6210	8860	8897.99	27.94	0	16157	9040	8950	8900	8810	8760	8925	8785	8800	2650	1000	6730	10	1	880000000	78408	-53.04	1.78	12	0.01	-168.00	5010.00	10300	20240513	-13.50	6460	20230613	37.93	10300	-13.50	20240513	6980	27.65	20240118	10300	-13.50	20240513	6510	36.87	20230628	1.14	N	010140	1000	8800 억		245844419	N	N	1774	N	00	N
66	20240618	160240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8860	-30	5	-0.34	25782526140	2899520	68.44	8980	8990	8850	11550	6230	8890	8892.04	27.95	0	-239120	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	77968	-52.74	1.77	12	0.33	-168.00	5010.00	10300	20240513	-13.98	6410	20230612	38.22	10300	-13.98	20240513	6980	26.93	20240118	10300	-13.98	20240513	6510	36.10	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	1774	N	00	N
67	20240618	150238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8860	-30	5	-0.34	22946859860	2579522	60.89	8980	8990	8850	11550	6230	8890	8895.78	27.95	0	-260688	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	77968	-52.74	1.77	12	0.29	-168.00	5010.00	10300	20240513	-13.98	6410	20230612	38.22	10300	-13.98	20240513	6980	26.93	20240118	10300	-13.98	20240513	6510	36.10	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
68	20240618	140239	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8870	-20	5	-0.22	19095608020	2145057	50.63	8980	8990	8870	11550	6230	8890	8902.14	27.95	0	-214545	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78056	-52.80	1.77	12	0.24	-168.00	5010.00	10300	20240513	-13.88	6410	20230612	38.38	10300	-13.88	20240513	6980	27.08	20240118	10300	-13.88	20240513	6510	36.25	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
69	20240618	130241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8880	-10	5	-0.11	16420367060	1843807	43.52	8980	8990	8870	11550	6230	8890	8905.69	27.95	0	-216365	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78144	-52.86	1.77	12	0.21	-168.00	5010.00	10300	20240513	-13.79	6410	20230612	38.53	10300	-13.79	20240513	6980	27.22	20240118	10300	-13.79	20240513	6510	36.41	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
70	20240618	120240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8890	0	3	0.00	13737595490	1541824	36.40	8980	8990	8880	11550	6230	8890	8909.96	27.95	0	-200941	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78232	-52.92	1.77	12	0.18	-168.00	5010.00	10300	20240513	-13.69	6410	20230612	38.69	10300	-13.69	20240513	6980	27.36	20240118	10300	-13.69	20240513	6510	36.56	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
71	20240618	110239	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8890	0	3	0.00	11382504200	1277047	30.14	8980	8990	8880	11550	6230	8890	8913.14	27.95	0	-179291	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78232	-52.92	1.77	12	0.15	-168.00	5010.00	10300	20240513	-13.69	6410	20230612	38.69	10300	-13.69	20240513	6980	27.36	20240118	10300	-13.69	20240513	6510	36.56	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
72	20240618	100240	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8920	30	2	0.34	6989437390	783847	18.50	8980	8990	8890	11550	6230	8890	8916.84	27.95	0	-95760	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78496	-53.10	1.78	12	0.09	-168.00	5010.00	10300	20240513	-13.40	6410	20230612	39.16	10300	-13.40	20240513	6980	27.79	20240118	10300	-13.40	20240513	6510	37.02	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
73	20240618	090242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8910	20	2	0.22	1205214140	134840	3.18	8980	8990	8890	11550	6230	8890	8938.11	27.95	0	-40311	9163	9026	8953	8816	8743	8990	8780	8800	2660	1000	6750	10	1	880000000	78408	-53.04	1.78	12	0.02	-168.00	5010.00	10300	20240513	-13.50	6410	20230612	39.00	10300	-13.50	20240513	6980	27.65	20240118	10300	-13.50	20240513	6510	36.87	20230628	1.15	N	010140	1000	8800 억		245924379	N	N	4676	N	00	N
74	20240617	160238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8890	-150	5	-1.66	37540733730	4199648	60.13	9050	9090	8880	11750	6330	9040	8939.23	28.03	0	-1089062	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78232	-52.92	1.77	12	0.48	-168.00	5010.00	10300	20240513	-13.69	6410	20230612	38.69	10300	-13.69	20240513	6980	27.36	20240118	10300	-13.69	20240513	6510	36.56	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	4676	N	00	N
75	20240617	150242	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8880	-160	5	-1.77	33656069390	3762548	53.87	9050	9090	8880	11750	6330	9040	8945.02	28.03	0	-1061839	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78144	-52.86	1.77	12	0.43	-168.00	5010.00	10300	20240513	-13.79	6410	20230612	38.53	10300	-13.79	20240513	6980	27.22	20240118	10300	-13.79	20240513	6510	36.41	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
76	20240617	140238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8890	-150	5	-1.66	29680203330	3315539	47.47	9050	9090	8880	11750	6330	9040	8951.85	28.03	0	-1065792	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78232	-52.92	1.77	12	0.38	-168.00	5010.00	10300	20240513	-13.69	6410	20230612	38.69	10300	-13.69	20240513	6980	27.36	20240118	10300	-13.69	20240513	6510	36.56	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
77	20240617	130238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8930	-110	5	-1.22	26774406370	2989201	42.80	9050	9090	8880	11750	6330	9040	8957.04	28.03	0	-1008671	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78584	-53.15	1.78	12	0.34	-168.00	5010.00	10300	20240513	-13.30	6410	20230612	39.31	10300	-13.30	20240513	6980	27.94	20240118	10300	-13.30	20240513	6510	37.17	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
78	20240617	120238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8940	-100	5	-1.11	19173427660	2136189	30.59	9050	9090	8910	11750	6330	9040	8975.53	28.03	0	-707883	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78672	-53.21	1.78	12	0.24	-168.00	5010.00	10300	20240513	-13.20	6410	20230612	39.47	10300	-13.20	20240513	6980	28.08	20240118	10300	-13.20	20240513	6510	37.33	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
79	20240617	110237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8970	-70	5	-0.77	13517184230	1503449	21.53	9050	9090	8950	11750	6330	9040	8990.78	28.03	0	-469630	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78936	-53.39	1.79	12	0.17	-168.00	5010.00	10300	20240513	-12.91	6410	20230612	39.94	10300	-12.91	20240513	6980	28.51	20240118	10300	-12.91	20240513	6510	37.79	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
80	20240617	100238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8980	-60	5	-0.66	9441490300	1048900	15.02	9050	9090	8950	11750	6330	9040	9001.33	28.03	0	-374325	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	79024	-53.45	1.79	12	0.12	-168.00	5010.00	10300	20240513	-12.82	6410	20230612	40.09	10300	-12.82	20240513	6980	28.65	20240118	10300	-12.82	20240513	6510	37.94	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
81	20240617	090238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8970	-70	5	-0.77	1923370670	213223	3.05	9050	9060	8960	11750	6330	9040	9020.47	28.03	0	-116854	9373	9206	9023	8856	8673	9290	8940	8800	2710	1000	6870	10	1	880000000	78936	-53.39	1.79	12	0.02	-168.00	5010.00	10300	20240513	-12.91	6410	20230612	39.94	10300	-12.91	20240513	6980	28.51	20240118	10300	-12.91	20240513	6510	37.79	20230628	1.14	N	010140	1000	8800 억		246687719	N	N	77962	N	00	N
82	20240614	160222	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9040	130	2	1.46	63140753500	6957275	57.60	8900	9190	8840	11580	6240	8910	9075.73	27.89	0	833943	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79552	-53.81	1.80	12	0.79	-168.00	5010.00	10300	20240513	-12.23	6410	20230612	41.03	10300	-12.23	20240513	6980	29.51	20240118	10300	-12.23	20240513	6480	39.51	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	76594	N	00	N
83	20240614	150222	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9030	120	2	1.35	57386114750	6320215	52.33	8900	9190	8840	11580	6240	8910	9079.95	27.89	0	777130	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79464	-53.75	1.80	12	0.72	-168.00	5010.00	10300	20240513	-12.33	6410	20230612	40.87	10300	-12.33	20240513	6980	29.37	20240118	10300	-12.33	20240513	6480	39.35	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
84	20240614	140222	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9070	160	2	1.80	51994959750	5725957	47.41	8900	9190	8840	11580	6240	8910	9080.77	27.89	0	656752	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79816	-53.99	1.81	12	0.65	-168.00	5010.00	10300	20240513	-11.94	6410	20230612	41.50	10300	-11.94	20240513	6980	29.94	20240118	10300	-11.94	20240513	6480	39.97	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
85	20240614	130221	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9050	140	2	1.57	47480647680	5227355	43.28	8900	9190	8840	11580	6240	8910	9083.33	27.89	0	524613	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79640	-53.87	1.81	12	0.59	-168.00	5010.00	10300	20240513	-12.14	6410	20230612	41.19	10300	-12.14	20240513	6980	29.66	20240118	10300	-12.14	20240513	6480	39.66	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
86	20240614	120223	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9050	140	2	1.57	44698096910	4920378	40.74	8900	9190	8840	11580	6240	8910	9084.51	27.89	0	485897	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79640	-53.87	1.81	12	0.56	-168.00	5010.00	10300	20240513	-12.14	6410	20230612	41.19	10300	-12.14	20240513	6980	29.66	20240118	10300	-12.14	20240513	6480	39.66	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
87	20240614	110234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9080	170	2	1.91	40166876670	4420970	36.60	8900	9190	8840	11580	6240	8910	9085.79	27.89	0	510531	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	79904	-54.05	1.81	12	0.50	-168.00	5010.00	10300	20240513	-11.84	6410	20230612	41.65	10300	-11.84	20240513	6980	30.09	20240118	10300	-11.84	20240513	6480	40.12	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
88	20240614	100235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9160	250	2	2.81	31376099330	3454124	28.60	8900	9190	8840	11580	6240	8910	9083.99	27.89	0	444320	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	80608	-54.52	1.83	12	0.39	-168.00	5010.00	10300	20240513	-11.07	6410	20230612	42.90	10300	-11.07	20240513	6980	31.23	20240118	10300	-11.07	20240513	6480	41.36	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
89	20240614	090236	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8880	-30	5	-0.34	2925644280	329293	2.73	8900	8940	8840	11580	6240	8910	8884.11	27.89	0	-113167	9216	9062	8926	8772	8636	9140	8850	8800	2670	1000	6770	10	1	880000000	78144	-52.86	1.77	12	0.04	-168.00	5010.00	10300	20240513	-13.79	6410	20230612	38.53	10300	-13.79	20240513	6980	27.22	20240118	10300	-13.79	20240513	6480	37.04	20230614	1.13	N	010140	1000	8800 억		245449545	N	N	31075	N	00	N
90	20240613	160233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8910	-230	5	-2.52	106679679020	11903685	189.77	8800	9080	8790	11880	6400	9140	8961.97	27.67	0	1481728	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	78408	-53.04	1.78	12	1.35	-168.00	5010.00	10300	20240513	-13.50	6410	20230607	39.00	10300	-13.50	20240513	6980	27.65	20240118	10300	-13.50	20240513	6460	37.93	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	30782	N	00	N
91	20240613	150238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8980	-160	5	-1.75	89952037320	10029026	159.88	8800	9080	8790	11880	6400	9140	8969.11	27.67	0	976849	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	79024	-53.45	1.79	12	1.14	-168.00	5010.00	10300	20240513	-12.82	6410	20230607	40.09	10300	-12.82	20240513	6980	28.65	20240118	10300	-12.82	20240513	6460	39.01	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
92	20240613	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9000	-140	5	-1.53	82217574860	9167987	146.16	8800	9080	8790	11880	6400	9140	8967.83	27.67	0	832147	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	79200	-53.57	1.80	12	1.04	-168.00	5010.00	10300	20240513	-12.62	6410	20230607	40.41	10300	-12.62	20240513	6980	28.94	20240118	10300	-12.62	20240513	6460	39.32	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
93	20240613	130235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8960	-180	5	-1.97	72822883630	8124708	129.53	8800	9080	8790	11880	6400	9140	8963.06	27.67	0	533019	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	78848	-53.33	1.79	12	0.92	-168.00	5010.00	10300	20240513	-13.01	6410	20230607	39.78	10300	-13.01	20240513	6980	28.37	20240118	10300	-13.01	20240513	6460	38.70	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
94	20240613	120234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8960	-180	5	-1.97	60664928490	6763693	107.83	8800	9080	8790	11880	6400	9140	8969.11	27.67	0	605320	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	78848	-53.33	1.79	12	0.77	-168.00	5010.00	10300	20240513	-13.01	6410	20230607	39.78	10300	-13.01	20240513	6980	28.37	20240118	10300	-13.01	20240513	6460	38.70	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
95	20240613	110233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8990	-150	5	-1.64	51421410050	5733098	91.40	8800	9080	8790	11880	6400	9140	8969.11	27.67	0	461878	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	79112	-53.51	1.79	12	0.65	-168.00	5010.00	10300	20240513	-12.72	6410	20230607	40.25	10300	-12.72	20240513	6980	28.80	20240118	10300	-12.72	20240513	6460	39.16	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
96	20240613	100233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9040	-100	5	-1.09	40356447910	4505542	71.83	8800	9080	8790	11880	6400	9140	8956.92	27.67	0	513153	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	79552	-53.81	1.80	12	0.51	-168.00	5010.00	10300	20240513	-12.23	6410	20230607	41.03	10300	-12.23	20240513	6980	29.51	20240118	10300	-12.23	20240513	6460	39.94	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
97	20240613	090237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	8980	-160	5	-1.75	12085971530	1363685	21.74	8800	9040	8790	11880	6400	9140	8861.99	27.67	0	239521	9440	9290	9120	8970	8800	9205	8885	8800	2740	1000	6940	10	1	880000000	79024	-53.45	1.79	12	0.15	-168.00	5010.00	10300	20240513	-12.82	6410	20230607	40.09	10300	-12.82	20240513	6980	28.65	20240118	10300	-12.82	20240513	6460	39.01	20230613	1.11	N	010140	1000	8800 억		243501164	N	N	9617	N	00	N
98	20240612	160231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9140	-80	5	-0.87	53793116030	5899669	129.11	9170	9270	8950	11980	6460	9220	9117.95	27.65	0	135549	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80432	-54.40	1.82	12	0.67	-168.00	5010.00	10300	20240513	-11.26	6220	20230605	46.95	10300	-11.26	20240513	6980	30.95	20240118	10300	-11.26	20240513	6410	42.59	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	9617	N	00	N
99	20240612	150239	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9130	-90	5	-0.98	50026219170	5487124	120.08	9170	9270	8950	11980	6460	9220	9117.02	27.65	0	7548	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80344	-54.35	1.82	12	0.62	-168.00	5010.00	10300	20240513	-11.36	6220	20230605	46.78	10300	-11.36	20240513	6980	30.80	20240118	10300	-11.36	20240513	6410	42.43	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
100	20240612	140232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9120	-100	5	-1.08	42865392130	4702064	102.90	9170	9270	8950	11980	6460	9220	9116.29	27.65	0	-113522	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80256	-54.29	1.82	12	0.53	-168.00	5010.00	10300	20240513	-11.46	6220	20230605	46.62	10300	-11.46	20240513	6980	30.66	20240118	10300	-11.46	20240513	6410	42.28	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
101	20240612	130234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9130	-90	5	-0.98	37924822190	4159780	91.03	9170	9270	8950	11980	6460	9220	9117.03	27.65	0	-139153	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80344	-54.35	1.82	12	0.47	-168.00	5010.00	10300	20240513	-11.36	6220	20230605	46.78	10300	-11.36	20240513	6980	30.80	20240118	10300	-11.36	20240513	6410	42.43	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
102	20240612	120232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9180	-40	5	-0.43	34094951300	3740830	81.86	9170	9270	8950	11980	6460	9220	9114.27	27.65	0	-160974	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80784	-54.64	1.83	12	0.43	-168.00	5010.00	10300	20240513	-10.87	6220	20230605	47.59	10300	-10.87	20240513	6980	31.52	20240118	10300	-10.87	20240513	6410	43.21	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
103	20240612	110232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9200	-20	5	-0.22	30757405790	3377510	73.91	9170	9270	8950	11980	6460	9220	9106.53	27.65	0	-183767	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	80960	-54.76	1.84	12	0.38	-168.00	5010.00	10300	20240513	-10.68	6220	20230605	47.91	10300	-10.68	20240513	6980	31.81	20240118	10300	-10.68	20240513	6410	43.53	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
104	20240612	100232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9230	10	2	0.11	24746796580	2725689	59.65	9170	9250	8950	11980	6460	9220	9079.10	27.65	0	-137759	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	81224	-54.94	1.84	12	0.31	-168.00	5010.00	10300	20240513	-10.39	6220	20230605	48.39	10300	-10.39	20240513	6980	32.23	20240118	10300	-10.39	20240513	6410	43.99	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
105	20240612	090233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9060	-160	5	-1.74	2834108580	310682	6.80	9170	9210	9050	11980	6460	9220	9122.21	27.65	0	-120272	9620	9420	9300	9100	8980	9360	9040	8800	2760	1000	7000	10	1	880000000	79728	-53.93	1.81	12	0.04	-168.00	5010.00	10300	20240513	-12.04	6220	20230605	45.66	10300	-12.04	20240513	6980	29.80	20240118	10300	-12.04	20240513	6410	41.34	20230612	1.11	N	010140	1000	8800 억		243351595	N	N	35	N	00	N
106	20240610	160231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9320	-40	5	-0.43	25054752420	2683533	55.99	9310	9420	9250	12160	6560	9360	9336.49	27.77	0	-54943	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82016	-55.48	1.86	12	0.30	-168.00	5010.00	10300	20240513	-9.51	6020	20230601	54.82	10300	-9.51	20240513	6980	33.52	20240118	10300	-9.51	20240513	6410	45.40	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	1032	N	00	N
107	20240610	150231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9380	20	2	0.21	22515343820	2411598	50.32	9310	9420	9250	12160	6560	9360	9336.27	27.77	0	-38315	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82544	-55.83	1.87	12	0.27	-168.00	5010.00	10300	20240513	-8.93	6020	20230601	55.81	10300	-8.93	20240513	6980	34.38	20240118	10300	-8.93	20240513	6410	46.33	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
108	20240610	140231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9370	10	2	0.11	19308659610	2070066	43.19	9310	9420	9250	12160	6560	9360	9327.55	27.77	0	-96145	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82456	-55.77	1.87	12	0.24	-168.00	5010.00	10300	20240513	-9.03	6020	20230601	55.65	10300	-9.03	20240513	6980	34.24	20240118	10300	-9.03	20240513	6410	46.18	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
109	20240610	130231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9380	20	2	0.21	17301187370	1855679	38.72	9310	9420	9250	12160	6560	9360	9323.36	27.77	0	-169076	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82544	-55.83	1.87	12	0.21	-168.00	5010.00	10300	20240513	-8.93	6020	20230601	55.81	10300	-8.93	20240513	6980	34.38	20240118	10300	-8.93	20240513	6410	46.33	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
110	20240610	120231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9330	-30	5	-0.32	14538159180	1560669	32.56	9310	9420	9250	12160	6560	9360	9315.32	27.77	0	-176665	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82104	-55.54	1.86	12	0.18	-168.00	5010.00	10300	20240513	-9.42	6020	20230601	54.98	10300	-9.42	20240513	6980	33.67	20240118	10300	-9.42	20240513	6410	45.55	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
111	20240610	110232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9340	-20	5	-0.21	12767674270	1371245	28.61	9310	9420	9250	12160	6560	9360	9310.98	27.77	0	-192678	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82192	-55.60	1.86	12	0.16	-168.00	5010.00	10300	20240513	-9.32	6020	20230601	55.15	10300	-9.32	20240513	6980	33.81	20240118	10300	-9.32	20240513	6410	45.71	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
112	20240610	100232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9330	-30	5	-0.32	10003656240	1073889	22.41	9310	9420	9250	12160	6560	9360	9315.32	27.77	0	-169916	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82104	-55.54	1.86	12	0.12	-168.00	5010.00	10300	20240513	-9.42	6020	20230601	54.98	10300	-9.42	20240513	6980	33.67	20240118	10300	-9.42	20240513	6410	45.55	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
113	20240610	090236	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9320	-40	5	-0.43	1082907610	116271	2.43	9310	9350	9300	12160	6560	9360	9313.35	27.77	0	-22536	9626	9492	9386	9252	9146	9560	9320	8800	2800	1000	7110	10	1	880000000	82016	-55.48	1.86	12	0.01	-168.00	5010.00	10300	20240513	-9.51	6020	20230601	54.82	10300	-9.51	20240513	6980	33.52	20240118	10300	-9.51	20240513	6410	45.40	20230612	1.09	N	010140	1000	8800 억		244380034	N	N	9312	N	00	N
114	20240607	160237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9360	90	2	0.97	44886635710	4769426	95.78	9280	9520	9280	12050	6490	9270	9411.58	27.72	0	431816	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82368	-55.71	1.87	12	0.54	-168.00	5010.00	10300	20240513	-9.13	6020	20230601	55.48	10300	-9.13	20240513	6980	34.10	20240118	10300	-9.13	20240513	6410	46.02	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	9312	N	00	N
115	20240607	150239	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9370	100	2	1.08	40697407360	4322178	86.80	9280	9520	9280	12050	6490	9270	9416.01	27.72	0	361098	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82456	-55.77	1.87	12	0.49	-168.00	5010.00	10300	20240513	-9.03	6020	20230601	55.65	10300	-9.03	20240513	6980	34.24	20240118	10300	-9.03	20240513	6410	46.18	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
116	20240607	140237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9380	110	2	1.19	36715616500	3897640	78.27	9280	9520	9280	12050	6490	9270	9420.03	27.72	0	474926	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82544	-55.83	1.87	12	0.44	-168.00	5010.00	10300	20240513	-8.93	6020	20230601	55.81	10300	-8.93	20240513	6980	34.38	20240118	10300	-8.93	20240513	6410	46.33	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
117	20240607	130238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	150	2	1.62	33775265360	3585128	72.00	9280	9520	9280	12050	6490	9270	9421.01	27.72	0	527812	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82896	-56.07	1.88	12	0.41	-168.00	5010.00	10300	20240513	-8.54	6020	20230601	56.48	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6410	46.96	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
118	20240607	120238	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	150	2	1.62	31439384600	3337364	67.02	9280	9520	9280	12050	6490	9270	9420.50	27.72	0	505071	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82896	-56.07	1.88	12	0.38	-168.00	5010.00	10300	20240513	-8.54	6020	20230601	56.48	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6410	46.96	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
119	20240607	110237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9500	230	2	2.48	27066166700	2873200	57.70	9280	9520	9280	12050	6490	9270	9420.31	27.72	0	522377	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	83600	-56.55	1.90	12	0.33	-168.00	5010.00	10300	20240513	-7.77	6020	20230601	57.81	10300	-7.77	20240513	6980	36.10	20240118	10300	-7.77	20240513	6410	48.21	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
120	20240607	100237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	150	2	1.62	17179217320	1829436	36.74	9280	9450	9280	12050	6490	9270	9390.56	27.72	0	176429	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82896	-56.07	1.88	12	0.21	-168.00	5010.00	10300	20240513	-8.54	6020	20230601	56.48	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6410	46.96	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
121	20240607	090235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9360	90	2	0.97	1798304210	193154	3.88	9280	9380	9280	12050	6490	9270	9310.57	27.72	0	-136	9603	9436	9323	9156	9043	9380	9100	8800	2780	1000	7040	10	1	880000000	82368	-55.71	1.87	12	0.02	-168.00	5010.00	10300	20240513	-9.13	6020	20230601	55.48	10300	-9.13	20240513	6980	34.10	20240118	10300	-9.13	20240513	6410	46.02	20230607	1.04	N	010140	1000	8800 억		243920754	N	N	141	N	00	N
122	20240605	160235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9270	-130	5	-1.38	45954114890	4946010	59.98	9460	9490	9210	12220	6580	9400	9291.13	27.75	0	-381265	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81576	-55.18	1.85	12	0.56	-168.00	5010.00	10300	20240513	-10.00	6020	20230601	53.99	10300	-10.00	20240513	6980	32.81	20240118	10300	-10.00	20240513	6220	49.04	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	141	N	00	N
123	20240605	150235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9280	-120	5	-1.28	42392382440	4562243	55.33	9460	9490	9210	12220	6580	9400	9291.95	27.75	0	-383039	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81664	-55.24	1.85	12	0.52	-168.00	5010.00	10300	20240513	-9.90	6020	20230601	54.15	10300	-9.90	20240513	6980	32.95	20240118	10300	-9.90	20240513	6220	49.20	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
124	20240605	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9300	-100	5	-1.06	37819990740	4069638	49.36	9460	9490	9210	12220	6580	9400	9293.15	27.75	0	-488246	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81840	-55.36	1.86	12	0.46	-168.00	5010.00	10300	20240513	-9.71	6020	20230601	54.49	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6220	49.52	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
125	20240605	130237	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9300	-100	5	-1.06	30415726430	3269143	39.65	9460	9490	9220	12220	6580	9400	9303.82	27.75	0	-555082	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81840	-55.36	1.86	12	0.37	-168.00	5010.00	10300	20240513	-9.71	6020	20230601	54.49	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6220	49.52	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
126	20240605	120235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9280	-120	5	-1.28	27844808950	2991973	36.29	9460	9490	9220	12220	6580	9400	9306.43	27.75	0	-514484	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81664	-55.24	1.85	12	0.34	-168.00	5010.00	10300	20240513	-9.90	6020	20230601	54.15	10300	-9.90	20240513	6980	32.95	20240118	10300	-9.90	20240513	6220	49.20	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
127	20240605	110236	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9320	-80	5	-0.85	24821498440	2666778	32.34	9460	9490	9220	12220	6580	9400	9307.60	27.75	0	-466172	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	82016	-55.48	1.86	12	0.30	-168.00	5010.00	10300	20240513	-9.51	6020	20230601	54.82	10300	-9.51	20240513	6980	33.52	20240118	10300	-9.51	20240513	6220	49.84	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
128	20240605	100236	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9220	-180	5	-1.91	18988843020	2038176	24.72	9460	9490	9220	12220	6580	9400	9316.50	27.75	0	-389207	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	81136	-54.88	1.84	12	0.23	-168.00	5010.00	10300	20240513	-10.49	6020	20230601	53.16	10300	-10.49	20240513	6980	32.09	20240118	10300	-10.49	20240513	6220	48.23	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
129	20240605	090235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9440	40	2	0.43	1965787660	208201	2.52	9460	9490	9350	12220	6580	9400	9442.23	27.75	0	-10437	9833	9616	9483	9266	9133	9550	9200	8800	2820	1000	7140	10	1	880000000	83072	-56.19	1.88	12	0.02	-168.00	5010.00	10300	20240513	-8.35	6020	20230601	56.81	10300	-8.35	20240513	6980	35.24	20240118	10300	-8.35	20240513	6220	51.77	20230605	1.10	N	010140	1000	8800 억		244168594	N	N	361	N	00	N
130	20240604	160233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9400	-200	5	-2.08	77348087840	8162907	45.81	9520	9700	9350	12480	6720	9600	9475.60	27.89	0	-1358901	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	82720	-55.95	1.88	12	0.93	-168.00	5010.00	10300	20240513	-8.74	5970	20230526	57.45	10300	-8.74	20240513	6980	34.67	20240118	10300	-8.74	20240513	6220	51.13	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	361	N	00	N
131	20240604	150234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9370	-230	5	-2.40	73402852380	7742895	43.45	9520	9700	9350	12480	6720	9600	9480.03	27.89	0	-1407046	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	82456	-55.77	1.87	12	0.88	-168.00	5010.00	10300	20240513	-9.03	5970	20230526	56.95	10300	-9.03	20240513	6980	34.24	20240118	10300	-9.03	20240513	6220	50.64	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
132	20240604	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9420	-180	5	-1.88	66198118500	6975027	39.14	9520	9700	9380	12480	6720	9600	9490.73	27.89	0	-1446659	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	82896	-56.07	1.88	12	0.79	-168.00	5010.00	10300	20240513	-8.54	5970	20230526	57.79	10300	-8.54	20240513	6980	34.96	20240118	10300	-8.54	20240513	6220	51.45	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
133	20240604	130233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9390	-210	5	-2.19	62004811590	6529041	36.64	9520	9700	9380	12480	6720	9600	9496.77	27.89	0	-1384525	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	82632	-55.89	1.87	12	0.74	-168.00	5010.00	10300	20240513	-8.83	5970	20230526	57.29	10300	-8.83	20240513	6980	34.53	20240118	10300	-8.83	20240513	6220	50.96	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
134	20240604	120232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9460	-140	5	-1.46	50928712460	5351276	30.03	9520	9700	9380	12480	6720	9600	9517.12	27.89	0	-1224389	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	83248	-56.31	1.89	12	0.61	-168.00	5010.00	10300	20240513	-8.16	5970	20230526	58.46	10300	-8.16	20240513	6980	35.53	20240118	10300	-8.16	20240513	6220	52.09	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
135	20240604	110233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9590	-10	5	-0.10	44326154070	4658850	26.15	9520	9700	9380	12480	6720	9600	9514.40	27.89	0	-1093392	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	84392	-57.08	1.91	12	0.53	-168.00	5010.00	10300	20240513	-6.89	5970	20230526	60.64	10300	-6.89	20240513	6980	37.39	20240118	10300	-6.89	20240513	6220	54.18	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
136	20240604	100233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9470	-130	5	-1.35	25140545800	2649910	14.87	9520	9630	9380	12480	6720	9600	9487.32	27.89	0	-681490	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	83336	-56.37	1.89	12	0.30	-168.00	5010.00	10300	20240513	-8.06	5970	20230526	58.63	10300	-8.06	20240513	6980	35.67	20240118	10300	-8.06	20240513	6220	52.25	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
137	20240604	090235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9510	-90	5	-0.94	4878950510	512906	2.88	9520	9540	9450	12480	6720	9600	9512.37	27.89	0	-238440	10606	10102	9616	9112	8626	10355	9365	8800	2880	1000	7290	10	1	880000000	83688	-56.61	1.90	12	0.06	-168.00	5010.00	10300	20240513	-7.67	5970	20230526	59.30	10300	-7.67	20240513	6980	36.25	20240118	10300	-7.67	20240513	6220	52.89	20230605	1.07	N	010140	1000	8800 억		245388411	N	N	52055	N	00	N
138	20240603	160232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9600	440	2	4.80	172062021260	17666422	282.04	9220	10120	9130	11900	6420	9160	9739.51	27.63	0	2432621	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	84480	-57.14	1.92	12	2.01	-168.00	5010.00	10300	20240513	-6.80	5970	20230526	60.80	10300	-6.80	20240513	6980	37.54	20240118	10300	-6.80	20240513	6220	54.34	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	52055	N	00	N
139	20240603	150231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9580	420	2	4.59	165973412580	17031158	271.90	9220	10120	9130	11900	6420	9160	9745.28	27.63	0	2525850	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	84304	-57.02	1.91	12	1.94	-168.00	5010.00	10300	20240513	-6.99	5970	20230526	60.47	10300	-6.99	20240513	6980	37.25	20240118	10300	-6.99	20240513	6220	54.02	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
140	20240603	140232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9760	600	2	6.55	147394717400	15103055	241.12	9220	10120	9130	11900	6420	9160	9759.27	27.63	0	2447343	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	85888	-58.10	1.95	12	1.72	-168.00	5010.00	10300	20240513	-5.24	5970	20230526	63.48	10300	-5.24	20240513	6980	39.83	20240118	10300	-5.24	20240513	6220	56.91	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
141	20240603	130232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9880	720	2	7.86	133698314200	13705988	218.82	9220	10120	9130	11900	6420	9160	9754.74	27.63	0	2288518	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	86944	-58.81	1.97	12	1.56	-168.00	5010.00	10300	20240513	-4.08	5970	20230526	65.49	10300	-4.08	20240513	6980	41.55	20240118	10300	-4.08	20240513	6220	58.84	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
142	20240603	120231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9890	730	2	7.97	86890897170	9000474	143.69	9220	9910	9130	11900	6420	9160	9654.04	27.63	0	1283760	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	87032	-58.87	1.97	12	1.02	-168.00	5010.00	10300	20240513	-3.98	5970	20230526	65.66	10300	-3.98	20240513	6980	41.69	20240118	10300	-3.98	20240513	6220	59.00	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
143	20240603	110231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9670	510	2	5.57	41669120340	4383976	69.99	9220	9770	9130	11900	6420	9160	9504.87	27.63	0	489380	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	85096	-57.56	1.93	12	0.50	-168.00	5010.00	10300	20240513	-6.12	5970	20230526	61.98	10300	-6.12	20240513	6980	38.54	20240118	10300	-6.12	20240513	6220	55.47	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
144	20240603	100229	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9280	120	2	1.31	8572587220	928131	14.82	9220	9310	9130	11900	6420	9160	9236.40	27.63	0	8139	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	81664	-55.24	1.85	12	0.11	-168.00	5010.00	10300	20240513	-9.90	5970	20230526	55.44	10300	-9.90	20240513	6980	32.95	20240118	10300	-9.90	20240513	6220	49.20	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N
145	20240603	090230	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9150	-10	5	-0.11	1210775680	131720	2.10	9220	9230	9130	11900	6420	9160	9192.04	27.63	0	-78796	9473	9316	9223	9066	8973	9270	9020	8800	2740	1000	6960	10	1	880000000	80520	-54.46	1.83	12	0.01	-168.00	5010.00	10300	20240513	-11.17	5970	20230526	53.27	10300	-11.17	20240513	6980	31.09	20240118	10300	-11.17	20240513	6220	47.11	20230605	1.09	N	010140	1000	8800 억		243114409	N	N	42178	N	00	N