KissMeData/329180/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161216	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155700	-700	5	-0.45	31889835800	204818	65.85	156600	158500	154000	203000	109500	156400	155698.43	9.35	0	-27835	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	138220	560.07	2.65	12	0.23	278.00	58660.00	158500	20240628	-1.77	101500	20231031	53.40	158500	-1.77	20240628	107900	44.30	20240214	158500	-1.77	20240628	101500	53.40	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	25	N	N
3	20240628	151230	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155600	-800	5	-0.51	28496822200	183026	58.85	156600	158500	154000	203000	109500	156400	155698.21	9.35	0	-30661	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	138131	559.71	2.65	12	0.21	278.00	58660.00	158500	20240628	-1.83	101500	20231031	53.30	158500	-1.83	20240628	107900	44.21	20240214	158500	-1.83	20240628	101500	53.30	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
4	20240628	141229	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	154800	-1600	5	-1.02	24567993100	157734	50.72	156600	158500	154000	203000	109500	156400	155755.84	9.35	0	-29139	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	137421	556.83	2.64	12	0.18	278.00	58660.00	158500	20240628	-2.33	101500	20231031	52.51	158500	-2.33	20240628	107900	43.47	20240214	158500	-2.33	20240628	101500	52.51	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
5	20240628	131227	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155800	-600	5	-0.38	21213106100	136093	43.76	156600	158500	154000	203000	109500	156400	155872.12	9.35	0	-24167	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	138309	560.43	2.66	12	0.15	278.00	58660.00	158500	20240628	-1.70	101500	20231031	53.50	158500	-1.70	20240628	107900	44.39	20240214	158500	-1.70	20240628	101500	53.50	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
6	20240628	121225	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	154900	-1500	5	-0.96	18791035900	120521	38.75	156600	158500	154000	203000	109500	156400	155915.03	9.35	0	-21425	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	137510	557.19	2.64	12	0.14	278.00	58660.00	158500	20240628	-2.27	101500	20231031	52.61	158500	-2.27	20240628	107900	43.56	20240214	158500	-2.27	20240628	101500	52.61	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
7	20240628	111205	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	154900	-1500	5	-0.96	14243469400	91124	29.30	156600	158500	154500	203000	109500	156400	156308.65	9.35	0	-10702	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	137510	557.19	2.64	12	0.10	278.00	58660.00	158500	20240628	-2.27	101500	20231031	52.61	158500	-2.27	20240628	107900	43.56	20240214	158500	-2.27	20240628	101500	52.61	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
8	20240628	101201	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156700	300	2	0.19	9925922200	63370	20.37	156600	158500	154800	203000	109500	156400	156634.41	9.35	0	-4787	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	139107	563.67	2.67	12	0.07	278.00	58660.00	158500	20240628	-1.14	101500	20231031	54.38	158500	-1.14	20240628	107900	45.23	20240214	158500	-1.14	20240628	101500	54.38	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
9	20240628	091208	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156100	-300	5	-0.19	4438300600	28262	9.09	156600	158500	155200	203000	109500	156400	157041.32	9.35	0	-927	161333	158866	154433	151966	147533	160100	153200	4439	46600	5000	118860	100	1	88773116	138575	561.51	2.66	12	0.03	278.00	58660.00	158500	20240628	-1.51	101500	20231031	53.79	158500	-1.51	20240628	107900	44.67	20240214	158500	-1.51	20240628	101500	53.79	20231031	0.19	N	329180	5000	4438 억	8298209	N	N	222	N	N
10	20240627	161155	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156400	4000	2	2.62	48003888200	310480	148.52	150900	156900	150000	198100	106700	152400	154609.52	9.34	0	2075	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	138841	562.59	2.67	12	0.35	278.00	58660.00	156900	20240627	-0.32	101500	20231031	54.09	156900	-0.32	20240627	107900	44.95	20240214	156900	-0.32	20240627	101500	54.09	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	222	N	N
11	20240627	151202	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156200	3800	2	2.49	46118498900	298412	142.75	150900	156900	150000	198100	106700	152400	154546.91	9.34	0	1405	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	138664	561.87	2.66	12	0.34	278.00	58660.00	156900	20240627	-0.45	101500	20231031	53.89	156900	-0.45	20240627	107900	44.76	20240214	156900	-0.45	20240627	101500	53.89	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
12	20240627	141201	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155800	3400	2	2.23	34355914100	223146	106.74	150900	156500	150000	198100	106700	152400	153962.10	9.34	0	16858	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	138309	560.43	2.66	12	0.25	278.00	58660.00	156500	20240627	-0.45	101500	20231031	53.50	156500	-0.45	20240627	107900	44.39	20240214	156500	-0.45	20240627	101500	53.50	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
13	20240627	131201	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156300	3900	2	2.56	26239989800	171088	81.84	150900	156500	150000	198100	106700	152400	153371.71	9.34	0	21999	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	138752	562.23	2.66	12	0.19	278.00	58660.00	156500	20240627	-0.13	101500	20231031	53.99	156500	-0.13	20240627	107900	44.86	20240214	156500	-0.13	20240627	101500	53.99	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
14	20240627	121203	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	154600	2200	2	1.44	18403350000	120616	57.70	150900	154800	150000	198100	106700	152400	152578.12	9.34	0	11445	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	137243	556.12	2.64	12	0.14	278.00	58660.00	154900	20240625	-0.19	101500	20231031	52.32	154900	-0.19	20240625	107900	43.28	20240214	154900	-0.19	20240625	101500	52.32	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
15	20240627	111202	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153500	1100	2	0.72	13032674500	85722	41.01	150900	154100	150000	198100	106700	152400	152033.88	9.34	0	5125	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	136267	552.16	2.62	12	0.10	278.00	58660.00	154900	20240625	-0.90	101500	20231031	51.23	154900	-0.90	20240625	107900	42.26	20240214	154900	-0.90	20240625	101500	51.23	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
16	20240627	101202	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152600	200	2	0.13	8330445700	54998	26.31	150900	153300	150000	198100	106700	152400	151466.94	9.34	0	5224	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	135468	548.92	2.60	12	0.06	278.00	58660.00	154900	20240625	-1.48	101500	20231031	50.34	154900	-1.48	20240625	107900	41.43	20240214	154900	-1.48	20240625	101500	50.34	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
17	20240627	091201	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151400	-1000	5	-0.66	2997856600	19866	9.50	150900	152200	150000	198100	106700	152400	150898.44	9.34	0	56	155133	153766	151033	149666	146933	154450	150350	4439	45700	5000	115820	100	1	88773116	134402	544.60	2.58	12	0.02	278.00	58660.00	154900	20240625	-2.26	101500	20231031	49.16	154900	-2.26	20240625	107900	40.32	20240214	154900	-2.26	20240625	101500	49.16	20231031	0.20	N	329180	5000	4438 억	8289632	N	N	12	N	N
18	20240626	161157	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152400	2500	2	1.67	31567503000	208483	63.68	149900	152400	148300	194800	105000	149900	151414.64	9.35	0	-2775	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	135290	548.20	2.60	12	0.23	278.00	58660.00	154900	20240625	-1.61	101500	20231031	50.15	154900	-1.61	20240625	107900	41.24	20240214	154900	-1.61	20240625	101500	50.15	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	12	N	N
19	20240626	151201	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151900	2000	2	1.33	29134139000	192502	58.80	149900	152400	148300	194800	105000	149900	151344.93	9.35	0	-5752	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	134846	546.40	2.59	12	0.22	278.00	58660.00	154900	20240625	-1.94	101500	20231031	49.66	154900	-1.94	20240625	107900	40.78	20240214	154900	-1.94	20240625	101500	49.66	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
20	20240626	141158	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151000	1100	2	0.73	24743388600	163557	49.96	149900	152400	148300	194800	105000	149900	151283.33	9.35	0	-2351	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	134047	543.17	2.57	12	0.18	278.00	58660.00	154900	20240625	-2.52	101500	20231031	48.77	154900	-2.52	20240625	107900	39.94	20240214	154900	-2.52	20240625	101500	48.77	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
21	20240626	131159	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150800	900	2	0.60	21674883300	143231	43.75	149900	152400	148300	194800	105000	149900	151328.59	9.35	0	38	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	133870	542.45	2.57	12	0.16	278.00	58660.00	154900	20240625	-2.65	101500	20231031	48.57	154900	-2.65	20240625	107900	39.76	20240214	154900	-2.65	20240625	101500	48.57	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
22	20240626	121156	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151900	2000	2	1.33	17997889900	118968	36.34	149900	152400	148300	194800	105000	149900	151283.95	9.35	0	5948	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	134846	546.40	2.59	12	0.13	278.00	58660.00	154900	20240625	-1.94	101500	20231031	49.66	154900	-1.94	20240625	107900	40.78	20240214	154900	-1.94	20240625	101500	49.66	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
23	20240626	111159	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152000	2100	2	1.40	13896989200	92004	28.10	149900	152400	148300	194800	105000	149900	151048.20	9.35	0	8857	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	134935	546.76	2.59	12	0.10	278.00	58660.00	154900	20240625	-1.87	101500	20231031	49.75	154900	-1.87	20240625	107900	40.87	20240214	154900	-1.87	20240625	101500	49.75	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
24	20240626	101156	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151500	1600	2	1.07	9572665400	63439	19.38	149900	152400	148300	194800	105000	149900	150896.27	9.35	0	7557	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	134491	544.96	2.58	12	0.07	278.00	58660.00	154900	20240625	-2.19	101500	20231031	49.26	154900	-2.19	20240625	107900	40.41	20240214	154900	-2.19	20240625	101500	49.26	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
25	20240626	091200	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150800	900	2	0.60	2488839500	16657	5.09	149900	150900	148300	194800	105000	149900	149415.78	9.35	0	2196	157633	153766	151033	147166	144433	152400	145800	4439	44900	5000	113920	100	1	88773116	133870	542.45	2.57	12	0.02	278.00	58660.00	154900	20240625	-2.65	101500	20231031	48.57	154900	-2.65	20240625	107900	39.76	20240214	154900	-2.65	20240625	101500	48.57	20231031	0.20	N	329180	5000	4438 억	8300331	N	N	7522	N	N
26	20240625	161155	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	149900	-2100	5	-1.38	49434910800	326412	70.42	152000	154900	148300	197600	106400	152000	151452.34	9.36	3091	-2586	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	133071	539.21	2.56	12	0.37	278.00	58660.00	154900	20240625	-3.23	101500	20231031	47.68	154900	-3.23	20240625	107900	38.92	20240214	154900	-3.23	20240625	101500	47.68	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	7522	N	N
27	20240625	151153	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	150000	-2000	5	-1.32	47530885700	313711	67.68	152000	154900	148300	197600	106400	152000	151511.62	9.36	3091	-3646	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	133160	539.57	2.56	12	0.35	278.00	58660.00	154900	20240625	-3.16	101500	20231031	47.78	154900	-3.16	20240625	107900	39.02	20240214	154900	-3.16	20240625	101500	47.78	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
28	20240625	141157	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	149700	-2300	5	-1.51	43086256800	284065	61.29	152000	154900	148300	197600	106400	152000	151677.40	9.36	3091	-5814	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	132893	538.49	2.55	12	0.32	278.00	58660.00	154900	20240625	-3.36	101500	20231031	47.49	154900	-3.36	20240625	107900	38.74	20240214	154900	-3.36	20240625	101500	47.49	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
29	20240625	131157	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	149700	-2300	5	-1.51	38105042200	250669	54.08	152000	154900	149000	197600	106400	152000	152013.38	9.36	3091	-5379	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	132893	538.49	2.55	12	0.28	278.00	58660.00	154900	20240625	-3.36	101500	20231031	47.49	154900	-3.36	20240625	107900	38.74	20240214	154900	-3.36	20240625	101500	47.49	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
30	20240625	121200	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	149300	-2700	5	-1.78	34580653700	227135	49.00	152000	154900	149000	197600	106400	152000	152247.19	9.36	3091	-7483	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	132538	537.05	2.55	12	0.26	278.00	58660.00	154900	20240625	-3.62	101500	20231031	47.09	154900	-3.62	20240625	107900	38.37	20240214	154900	-3.62	20240625	101500	47.09	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
31	20240625	111158	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	150800	-1200	5	-0.79	28909678200	189309	40.84	152000	154900	149800	197600	106400	152000	152711.78	9.36	3091	-4742	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	133870	542.45	2.57	12	0.21	278.00	58660.00	154900	20240625	-2.65	101500	20231031	48.57	154900	-2.65	20240625	107900	39.76	20240214	154900	-2.65	20240625	101500	48.57	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
32	20240625	101156	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	152800	800	2	0.53	19238486000	125321	27.04	152000	154900	150800	197600	106400	152000	153514.28	9.36	3091	-3206	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	135645	549.64	2.60	12	0.14	278.00	58660.00	154900	20240625	-1.36	101500	20231031	50.54	154900	-1.36	20240625	107900	41.61	20240214	154900	-1.36	20240625	101500	50.54	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
33	20240625	091155	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	153800	1800	2	1.18	6063165100	39641	8.55	152000	154900	150800	197600	106400	152000	152953.10	9.36	3091	7497	157800	154900	149100	146200	140400	156350	147650	4439	45600	5000	115520	100	1	88773116	136533	553.24	2.62	12	0.04	278.00	58660.00	154900	20240625	-0.71	101500	20231031	51.53	154900	-0.71	20240625	107900	42.54	20240214	154900	-0.71	20240625	101500	51.53	20231031	0.20	N	329180	5000	4438 억	8306004	N	N	19926	N	N
34	20240624	161156	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152000	5700	2	3.90	69271797800	461580	65.04	144900	152000	143300	190100	102500	146300	150075.30	9.38	0	37411	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	134935	546.76	2.59	12	0.52	278.00	58660.00	152600	20240621	-0.39	101500	20231031	49.75	152600	-0.39	20240621	107900	40.87	20240214	152600	-0.39	20240621	101500	49.75	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	19926	N	N
35	20240624	151152	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151600	5300	2	3.62	66310206000	442080	62.29	144900	151900	143300	190100	102500	146300	149997.98	9.38	0	33682	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	134580	545.32	2.58	12	0.50	278.00	58660.00	152600	20240621	-0.66	101500	20231031	49.36	152600	-0.66	20240621	107900	40.50	20240214	152600	-0.66	20240621	101500	49.36	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
36	20240624	141153	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151200	4900	2	3.35	58094369400	387869	54.65	144900	151900	143300	190100	102500	146300	149780.52	9.38	0	31198	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	134225	543.88	2.58	12	0.44	278.00	58660.00	152600	20240621	-0.92	101500	20231031	48.97	152600	-0.92	20240621	107900	40.13	20240214	152600	-0.92	20240621	101500	48.97	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
37	20240624	131150	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151600	5300	2	3.62	51344574900	343264	48.37	144900	151900	143300	190100	102500	146300	149579.84	9.38	0	30848	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	134580	545.32	2.58	12	0.39	278.00	58660.00	152600	20240621	-0.66	101500	20231031	49.36	152600	-0.66	20240621	107900	40.50	20240214	152600	-0.66	20240621	101500	49.36	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
38	20240624	121152	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150300	4000	2	2.73	40270309100	269975	38.04	144900	151000	143300	190100	102500	146300	149165.69	9.38	0	22814	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	133426	540.65	2.56	12	0.30	278.00	58660.00	152600	20240621	-1.51	101500	20231031	48.08	152600	-1.51	20240621	107900	39.30	20240214	152600	-1.51	20240621	101500	48.08	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
39	20240624	111155	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149700	3400	2	2.32	32844056800	220411	31.06	144900	151000	143300	190100	102500	146300	149015.79	9.38	0	20264	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	132893	538.49	2.55	12	0.25	278.00	58660.00	152600	20240621	-1.90	101500	20231031	47.49	152600	-1.90	20240621	107900	38.74	20240214	152600	-1.90	20240621	101500	47.49	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
40	20240624	101153	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148700	2400	2	1.64	16290907500	110034	15.50	144900	149900	143300	190100	102500	146300	148057.29	9.38	0	-5436	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	132006	534.89	2.53	12	0.12	278.00	58660.00	152600	20240621	-2.56	101500	20231031	46.50	152600	-2.56	20240621	107900	37.81	20240214	152600	-2.56	20240621	101500	46.50	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
41	20240624	091153	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148500	2200	2	1.50	5269392800	35930	5.06	144900	148800	143300	190100	102500	146300	146659.63	9.38	0	6023	157100	151700	147200	141800	137300	154400	144500	4439	43800	5000	111180	100	1	88773116	131828	534.17	2.53	12	0.04	278.00	58660.00	152600	20240621	-2.69	101500	20231031	46.31	152600	-2.69	20240621	107900	37.63	20240214	152600	-2.69	20240621	101500	46.31	20231031	0.21	N	329180	5000	4438 억	8330009	N	N	1222	N	N
42	20240621	161113	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	146300	4400	2	3.10	104577934100	707808	277.51	143000	152600	142700	184400	99400	141900	147750.97	9.31	0	74036	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	129875	526.26	2.49	12	0.80	278.00	58660.00	152600	20240621	-4.13	101500	20231031	44.14	152600	-4.13	20240621	107900	35.59	20240214	152600	-4.13	20240621	101500	44.14	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	1222	N	N
43	20240621	151114	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	145300	3400	2	2.40	96485308800	652334	255.76	143000	152600	142700	184400	99400	141900	147908.30	9.31	0	71091	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	128987	522.66	2.48	12	0.73	278.00	58660.00	152600	20240621	-4.78	101500	20231031	43.15	152600	-4.78	20240621	107900	34.66	20240214	152600	-4.78	20240621	101500	43.15	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
44	20240621	141112	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	146800	4900	2	3.45	90880496500	614076	240.76	143000	152600	142700	184400	99400	141900	147996.03	9.31	0	68283	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	130319	528.06	2.50	12	0.69	278.00	58660.00	152600	20240621	-3.80	101500	20231031	44.63	152600	-3.80	20240621	107900	36.05	20240214	152600	-3.80	20240621	101500	44.63	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
45	20240621	131113	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	145700	3800	2	2.68	85205737400	575168	225.51	143000	152600	142700	184400	99400	141900	148141.16	9.31	0	67310	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	129342	524.10	2.48	12	0.65	278.00	58660.00	152600	20240621	-4.52	101500	20231031	43.55	152600	-4.52	20240621	107900	35.03	20240214	152600	-4.52	20240621	101500	43.55	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
46	20240621	121116	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	146900	5000	2	3.52	79673130800	537344	210.68	143000	152600	142700	184400	99400	141900	148272.72	9.31	0	70617	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	130408	528.42	2.50	12	0.61	278.00	58660.00	152600	20240621	-3.74	101500	20231031	44.73	152600	-3.74	20240621	107900	36.14	20240214	152600	-3.74	20240621	101500	44.73	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
47	20240621	111115	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	146600	4700	2	3.31	74655075800	503226	197.30	143000	152600	142700	184400	99400	141900	148353.63	9.31	0	70976	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	130141	527.34	2.50	12	0.57	278.00	58660.00	152600	20240621	-3.93	101500	20231031	44.43	152600	-3.93	20240621	107900	35.87	20240214	152600	-3.93	20240621	101500	44.43	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
48	20240621	101111	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	148700	6800	2	4.79	63769771800	429421	168.36	143000	152600	142700	184400	99400	141900	148502.54	9.31	0	74361	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	132006	534.89	2.53	12	0.48	278.00	58660.00	152600	20240621	-2.56	101500	20231031	46.50	152600	-2.56	20240621	107900	37.81	20240214	152600	-2.56	20240621	101500	46.50	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
49	20240621	091116	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	151100	9200	2	6.48	22767050200	153903	60.34	143000	151400	142700	184400	99400	141900	147933.16	9.31	0	61817	145166	143532	141266	139632	137366	144350	140450	4439	42500	5000	107840	100	1	88773116	134136	543.53	2.58	12	0.17	278.00	58660.00	151400	20240621	-0.20	101500	20231031	48.87	151400	-0.20	20240621	107900	40.04	20240214	151400	-0.20	20240621	101500	48.87	20231031	0.23	N	329180	5000	4438 억	8262421	N	N	619	N	N
50	20240620	161108	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	141900	3100	2	2.23	35799511000	254350	73.88	140500	142900	139000	180400	97200	138800	140747.65	9.30	0	-4905	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	125969	510.43	2.42	12	0.29	278.00	58660.00	149700	20230719	-5.21	101500	20231031	39.80	146000	-2.81	20240513	107900	31.51	20240214	149700	-5.21	20230719	101500	39.80	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	619	N	N
51	20240620	151104	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	141900	3100	2	2.23	30092467700	214227	62.23	140500	142000	139000	180400	97200	138800	140470.00	9.30	0	7847	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	125969	510.43	2.42	12	0.24	278.00	58660.00	149700	20230719	-5.21	101500	20231031	39.80	146000	-2.81	20240513	107900	31.51	20240214	149700	-5.21	20230719	101500	39.80	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
52	20240620	141110	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	140300	1500	2	1.08	20663254400	147345	42.80	140500	141600	139000	180400	97200	138800	140237.23	9.30	0	2045	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	124549	504.68	2.39	12	0.17	278.00	58660.00	149700	20230719	-6.28	101500	20231031	38.23	146000	-3.90	20240513	107900	30.03	20240214	149700	-6.28	20230719	101500	38.23	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
53	20240620	131109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	140900	2100	2	1.51	16903510900	120596	35.03	140500	141600	139000	180400	97200	138800	140166.43	9.30	0	597	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	125081	506.83	2.40	12	0.14	278.00	58660.00	149700	20230719	-5.88	101500	20231031	38.82	146000	-3.49	20240513	107900	30.58	20240214	149700	-5.88	20230719	101500	38.82	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
54	20240620	121107	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	140500	1700	2	1.22	14030000800	100171	29.10	140500	141600	139000	180400	97200	138800	140060.50	9.30	0	-3143	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	124726	505.40	2.40	12	0.11	278.00	58660.00	149700	20230719	-6.15	101500	20231031	38.42	146000	-3.77	20240513	107900	30.21	20240214	149700	-6.15	20230719	101500	38.42	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
55	20240620	111109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	139800	1000	2	0.72	11611531200	82904	24.08	140500	141600	139000	180400	97200	138800	140059.96	9.30	0	-3367	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	124105	502.88	2.38	12	0.09	278.00	58660.00	149700	20230719	-6.61	101500	20231031	37.73	146000	-4.25	20240513	107900	29.56	20240214	149700	-6.61	20230719	101500	37.73	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
56	20240620	101111	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	140200	1400	2	1.01	8815714100	62884	18.27	140500	141600	139000	180400	97200	138800	140190.10	9.30	0	474	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	124460	504.32	2.39	12	0.07	278.00	58660.00	149700	20230719	-6.35	101500	20231031	38.13	146000	-3.97	20240513	107900	29.94	20240214	149700	-6.35	20230719	101500	38.13	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
57	20240620	091115	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	139800	1000	2	0.72	3668899600	26091	7.58	140500	141600	139600	180400	97200	138800	140619.36	9.30	0	-3364	143066	140932	137266	135132	131466	142000	136200	4439	41600	5000	105480	100	1	88773116	124105	502.88	2.38	12	0.03	278.00	58660.00	149700	20230719	-6.61	101500	20231031	37.73	146000	-4.25	20240513	107900	29.56	20240214	149700	-6.61	20230719	101500	37.73	20231031	0.23	N	329180	5000	4438 억	8252413	N	N	3543	N	N
58	20240619	161103	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	138800	5200	2	3.89	47219253700	342838	271.72	133900	139400	133600	173600	93600	133600	137729.56	9.28	0	31955	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	123217	499.28	2.37	12	0.39	278.00	58660.00	149700	20230719	-7.28	101500	20231031	36.75	146000	-4.93	20240513	107900	28.64	20240214	149700	-7.28	20230719	101500	36.75	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	3543	N	N
59	20240619	151104	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	138500	4900	2	3.67	43720328800	317635	251.74	133900	139400	133600	173600	93600	133600	137643.30	9.28	0	27910	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	122951	498.20	2.36	12	0.36	278.00	58660.00	149700	20230719	-7.48	101500	20231031	36.45	146000	-5.14	20240513	107900	28.36	20240214	149700	-7.48	20230719	101500	36.45	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
60	20240619	141113	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	137900	4300	2	3.22	35784837300	260355	206.34	133900	139400	133600	173600	93600	133600	137446.32	9.28	0	38265	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	122418	496.04	2.35	12	0.29	278.00	58660.00	149700	20230719	-7.88	101500	20231031	35.86	146000	-5.55	20240513	107900	27.80	20240214	149700	-7.88	20230719	101500	35.86	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
61	20240619	131100	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	139000	5400	2	4.04	31231111000	227508	180.31	133900	139400	133600	173600	93600	133600	137274.78	9.28	0	43808	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	123395	500.00	2.37	12	0.26	278.00	58660.00	149700	20230719	-7.15	101500	20231031	36.95	146000	-4.79	20240513	107900	28.82	20240214	149700	-7.15	20230719	101500	36.95	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
62	20240619	121102	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	138000	4400	2	3.29	23356219600	170762	135.34	133900	138500	133600	173600	93600	133600	136776.45	9.28	0	27790	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	122507	496.40	2.35	12	0.19	278.00	58660.00	149700	20230719	-7.82	101500	20231031	35.96	146000	-5.48	20240513	107900	27.90	20240214	149700	-7.82	20230719	101500	35.96	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
63	20240619	111105	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	136500	2900	2	2.17	14584048400	107106	84.89	133900	137200	133600	173600	93600	133600	136164.63	9.28	0	15506	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	121175	491.01	2.33	12	0.12	278.00	58660.00	149700	20230719	-8.82	101500	20231031	34.48	146000	-6.51	20240513	107900	26.51	20240214	149700	-8.82	20230719	101500	34.48	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
64	20240619	101108	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	136000	2400	2	1.80	10287986200	75580	59.90	133900	137200	133600	173600	93600	133600	136120.48	9.28	0	7655	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	120731	489.21	2.32	12	0.09	278.00	58660.00	149700	20230719	-9.15	101500	20231031	33.99	146000	-6.85	20240513	107900	26.04	20240214	149700	-9.15	20230719	101500	33.99	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
65	20240619	091111	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	136300	2700	2	2.02	3796761100	27982	22.18	133900	137000	133600	173600	93600	133600	135685.84	9.28	0	6563	137733	135666	134333	132266	130933	135000	131600	4439	40000	5000	101530	100	1	88773116	120998	490.29	2.32	12	0.03	278.00	58660.00	149700	20230719	-8.95	101500	20231031	34.29	146000	-6.64	20240513	107900	26.32	20240214	149700	-8.95	20230719	101500	34.29	20231031	0.23	N	329180	5000	4438 억	8241307	N	N	161	N	N
66	20240618	161058	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133600	-900	5	-0.67	16932939900	125893	88.28	135000	136400	133000	174800	94200	134500	134503.03	9.37	0	-12397	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	118601	480.58	2.28	12	0.14	278.00	58660.00	149700	20230719	-10.75	101500	20231031	31.63	146000	-8.49	20240513	107900	23.82	20240214	149700	-10.75	20230719	101500	31.63	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	161	N	N
67	20240618	151057	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133500	-1000	5	-0.74	15950265400	118534	83.12	135000	136400	133000	174800	94200	134500	134562.79	9.37	0	-10464	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	118512	480.22	2.28	12	0.13	278.00	58660.00	149700	20230719	-10.82	101500	20231031	31.53	146000	-8.56	20240513	107900	23.73	20240214	149700	-10.82	20230719	101500	31.53	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
68	20240618	141101	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133700	-800	5	-0.59	13614332600	101033	70.85	135000	136400	133400	174800	94200	134500	134751.35	9.37	0	-8207	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	118690	480.94	2.28	12	0.11	278.00	58660.00	149700	20230719	-10.69	101500	20231031	31.72	146000	-8.42	20240513	107900	23.91	20240214	149700	-10.69	20230719	101500	31.72	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
69	20240618	131103	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134100	-400	5	-0.30	12135740800	90034	63.13	135000	136400	133400	174800	94200	134500	134790.65	9.37	0	-8080	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	119045	482.37	2.29	12	0.10	278.00	58660.00	149700	20230719	-10.42	101500	20231031	32.12	146000	-8.15	20240513	107900	24.28	20240214	149700	-10.42	20230719	101500	32.12	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
70	20240618	121059	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133900	-600	5	-0.45	10743761500	79631	55.84	135000	136400	133400	174800	94200	134500	134919.34	9.37	0	-7982	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	118867	481.65	2.28	12	0.09	278.00	58660.00	149700	20230719	-10.55	101500	20231031	31.92	146000	-8.29	20240513	107900	24.10	20240214	149700	-10.55	20230719	101500	31.92	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
71	20240618	111059	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134600	100	2	0.07	9279156000	68745	48.21	135000	136400	133400	174800	94200	134500	134979.37	9.37	0	-2660	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	119489	484.17	2.29	12	0.08	278.00	58660.00	149700	20230719	-10.09	101500	20231031	32.61	146000	-7.81	20240513	107900	24.75	20240214	149700	-10.09	20230719	101500	32.61	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
72	20240618	101058	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	135300	800	2	0.59	7490935100	55480	38.90	135000	136400	133400	174800	94200	134500	135020.48	9.37	0	-298	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	120110	486.69	2.31	12	0.06	278.00	58660.00	149700	20230719	-9.62	101500	20231031	33.30	146000	-7.33	20240513	107900	25.39	20240214	149700	-9.62	20230719	101500	33.30	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
73	20240618	091108	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134400	-100	5	-0.07	2240285500	16662	11.68	135000	136200	133400	174800	94200	134500	134454.77	9.37	0	-245	138233	136366	133633	131766	129033	137300	132700	4439	40300	5000	102220	100	1	88773116	119311	483.45	2.29	12	0.02	278.00	58660.00	149700	20230719	-10.22	101500	20231031	32.41	146000	-7.95	20240513	107900	24.56	20240214	149700	-10.22	20230719	101500	32.41	20231031	0.23	N	329180	5000	4438 억	8313713	N	N	198	N	N
74	20240617	161050	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134500	1900	2	1.43	19020319200	141826	61.50	132600	135500	130900	172300	92900	132600	134110.62	9.37	0	17886	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119400	483.81	2.29	12	0.16	278.00	58660.00	149700	20230719	-10.15	101500	20231031	32.51	146000	-7.88	20240513	107900	24.65	20240214	149700	-10.15	20230719	101500	32.51	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	198	N	N
75	20240617	151058	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134500	1900	2	1.43	17588289100	131178	56.88	132600	135500	130900	172300	92900	132600	134080.32	9.37	0	17092	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119400	483.81	2.29	12	0.15	278.00	58660.00	149700	20230719	-10.15	101500	20231031	32.51	146000	-7.88	20240513	107900	24.65	20240214	149700	-10.15	20230719	101500	32.51	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
76	20240617	141047	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134500	1900	2	1.43	13682040200	102172	44.30	132600	135500	130900	172300	92900	132600	133912.70	9.37	0	14915	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119400	483.81	2.29	12	0.12	278.00	58660.00	149700	20230719	-10.15	101500	20231031	32.51	146000	-7.88	20240513	107900	24.65	20240214	149700	-10.15	20230719	101500	32.51	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
77	20240617	131047	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134300	1700	2	1.28	12123289500	90569	39.27	132600	135500	130900	172300	92900	132600	133857.87	9.37	0	13068	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119222	483.09	2.29	12	0.10	278.00	58660.00	149700	20230719	-10.29	101500	20231031	32.32	146000	-8.01	20240513	107900	24.47	20240214	149700	-10.29	20230719	101500	32.32	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
78	20240617	121048	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134400	1800	2	1.36	10348618300	77366	33.55	132600	135500	130900	172300	92900	132600	133762.84	9.37	0	12447	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119311	483.45	2.29	12	0.09	278.00	58660.00	149700	20230719	-10.22	101500	20231031	32.41	146000	-7.95	20240513	107900	24.56	20240214	149700	-10.22	20230719	101500	32.41	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
79	20240617	111040	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134500	1900	2	1.43	8610475800	64439	27.94	132600	135500	130900	172300	92900	132600	133623.18	9.37	0	10221	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119400	483.81	2.29	12	0.07	278.00	58660.00	149700	20230719	-10.15	101500	20231031	32.51	146000	-7.88	20240513	107900	24.65	20240214	149700	-10.15	20230719	101500	32.51	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
80	20240617	101039	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	134300	1700	2	1.28	6488469000	48628	21.09	132600	135500	130900	172300	92900	132600	133431.87	9.37	0	7562	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	119222	483.09	2.29	12	0.05	278.00	58660.00	149700	20230719	-10.29	101500	20231031	32.32	146000	-8.01	20240513	107900	24.47	20240214	149700	-10.29	20230719	101500	32.32	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
81	20240617	091043	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131700	-900	5	-0.68	1545338700	11726	5.08	132600	132700	130900	172300	92900	132600	131782.70	9.37	0	94	138133	135366	132233	129466	126333	136750	130850	4439	39700	5000	100770	100	1	88773116	116914	473.74	2.25	12	0.01	278.00	58660.00	149700	20230719	-12.02	101500	20231031	29.75	146000	-9.79	20240513	107900	22.06	20240214	149700	-12.02	20230719	101500	29.75	20231031	0.23	N	329180	5000	4438 억	8313741	N	N	2326	N	N
82	20240614	160910	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132600	2200	2	1.69	30608211700	230133	67.47	130400	135000	129100	169500	91300	130400	133003.01	9.37	0	22926	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117713	476.98	2.26	12	0.26	278.00	58660.00	149700	20230719	-11.42	101500	20231031	30.64	146000	-9.18	20240513	107900	22.89	20240214	149700	-11.42	20230719	101500	30.64	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	2302	N	N
83	20240614	150914	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132700	2300	2	1.76	28791895100	216459	63.46	130400	135000	129100	169500	91300	130400	133013.71	9.37	0	25835	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117802	477.34	2.26	12	0.24	278.00	58660.00	149700	20230719	-11.36	101500	20231031	30.74	146000	-9.11	20240513	107900	22.98	20240214	149700	-11.36	20230719	101500	30.74	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
84	20240614	140913	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132900	2500	2	1.92	24940582700	187520	54.97	130400	135000	129100	169500	91300	130400	133002.89	9.37	0	27681	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117979	478.06	2.27	12	0.21	278.00	58660.00	149700	20230719	-11.22	101500	20231031	30.94	146000	-8.97	20240513	107900	23.17	20240214	149700	-11.22	20230719	101500	30.94	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
85	20240614	130915	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132400	2000	2	1.53	21330059100	160330	47.00	130400	135000	129100	169500	91300	130400	133039.23	9.37	0	25520	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117536	476.26	2.26	12	0.18	278.00	58660.00	149700	20230719	-11.56	101500	20231031	30.44	146000	-9.32	20240513	107900	22.71	20240214	149700	-11.56	20230719	101500	30.44	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
86	20240614	120918	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132700	2300	2	1.76	18514582600	139174	40.80	130400	135000	129100	169500	91300	130400	133032.78	9.37	0	25073	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117802	477.34	2.26	12	0.16	278.00	58660.00	149700	20230719	-11.36	101500	20231031	30.74	146000	-9.11	20240513	107900	22.98	20240214	149700	-11.36	20230719	101500	30.74	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
87	20240614	111029	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132600	2200	2	1.69	16361786800	122921	36.04	130400	135000	129100	169500	91300	130400	133109.16	9.37	0	22563	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	117713	476.98	2.26	12	0.14	278.00	58660.00	149700	20230719	-11.42	101500	20231031	30.64	146000	-9.18	20240513	107900	22.89	20240214	149700	-11.42	20230719	101500	30.64	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
88	20240614	101028	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133300	2900	2	2.22	12156115100	91259	26.75	130400	135000	129100	169500	91300	130400	133205.98	9.37	0	21724	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	118335	479.50	2.27	12	0.10	278.00	58660.00	149700	20230719	-10.96	101500	20231031	31.33	146000	-8.70	20240513	107900	23.54	20240214	149700	-10.96	20230719	101500	31.33	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
89	20240614	091034	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130700	300	2	0.23	1335395000	10257	3.01	130400	130900	129100	169500	91300	130400	130192.60	9.37	0	-3068	134466	132432	130266	128232	126066	133450	129250	4439	39100	5000	99100	100	1	88773116	116026	470.14	2.23	12	0.01	278.00	58660.00	149700	20230719	-12.69	101500	20231031	28.77	146000	-10.48	20240513	107900	21.13	20240214	149700	-12.69	20230719	101500	28.77	20231031	0.23	N	329180	5000	4438 억	8315121	N	N	18617	N	N
90	20240613	161017	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130400	400	2	0.31	44389996000	340431	169.92	129900	132300	128100	169000	91000	130000	130393.51	9.42	0	77169	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	115760	469.06	2.22	12	0.38	278.00	58660.00	149700	20230719	-12.89	101500	20231031	28.47	146000	-10.68	20240513	107900	20.85	20240214	149700	-12.89	20230719	101500	28.47	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	18616	N	N
91	20240613	151035	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130600	600	2	0.46	27852520900	213641	106.63	129900	132300	128100	169000	91000	130000	130370.67	9.42	0	28532	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	115938	469.78	2.23	12	0.24	278.00	58660.00	149700	20230719	-12.76	101500	20231031	28.67	146000	-10.55	20240513	107900	21.04	20240214	149700	-12.76	20230719	101500	28.67	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
92	20240613	141024	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131900	1900	2	1.46	24810927600	190411	95.04	129900	132300	128100	169000	91000	130000	130301.97	9.42	0	29126	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	117092	474.46	2.25	12	0.21	278.00	58660.00	149700	20230719	-11.89	101500	20231031	29.95	146000	-9.66	20240513	107900	22.24	20240214	149700	-11.89	20230719	101500	29.95	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
93	20240613	131021	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131100	1100	2	0.85	18722792700	144200	71.97	129900	131500	128100	169000	91000	130000	129839.06	9.42	0	19475	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	116382	471.58	2.23	12	0.16	278.00	58660.00	149700	20230719	-12.42	101500	20231031	29.16	146000	-10.21	20240513	107900	21.50	20240214	149700	-12.42	20230719	101500	29.16	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
94	20240613	121025	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131300	1300	2	1.00	16540614500	127555	63.67	129900	131500	128100	169000	91000	130000	129674.37	9.42	0	16481	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	116559	472.30	2.24	12	0.14	278.00	58660.00	149700	20230719	-12.29	101500	20231031	29.36	146000	-10.07	20240513	107900	21.69	20240214	149700	-12.29	20230719	101500	29.36	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
95	20240613	111019	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130400	400	2	0.31	12393240200	95878	47.86	129900	130500	128100	169000	91000	130000	129260.52	9.42	0	5299	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	115760	469.06	2.22	12	0.11	278.00	58660.00	149700	20230719	-12.89	101500	20231031	28.47	146000	-10.68	20240513	107900	20.85	20240214	149700	-12.89	20230719	101500	28.47	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
96	20240613	101018	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129200	-800	5	-0.62	7789768800	60456	30.18	129900	129900	128100	169000	91000	130000	128850.22	9.42	0	-3090	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	114695	464.75	2.20	12	0.07	278.00	58660.00	149700	20230719	-13.69	101500	20231031	27.29	146000	-11.51	20240513	107900	19.74	20240214	149700	-13.69	20230719	101500	27.29	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
97	20240613	091027	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-1300	5	-1.00	2239016100	17345	8.66	129900	129900	128200	169000	91000	130000	129087.12	9.42	0	-1561	132866	131432	128666	127232	124466	132150	127950	4439	39000	5000	98800	100	1	88773116	114251	462.95	2.19	12	0.02	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.23	N	329180	5000	4438 억	8362067	N	N	311	N	N
98	20240612	161009	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130000	300	2	0.23	25790700500	200063	124.91	128800	130100	125900	168600	90800	129700	128912.03	9.45	0	-20967	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	115405	467.63	2.22	12	0.23	278.00	58660.00	149700	20230719	-13.16	101500	20231031	28.08	146000	-10.96	20240513	107900	20.48	20240214	149700	-13.16	20230719	101500	28.08	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	311	N	N
99	20240612	151021	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129200	-500	5	-0.39	23631782400	183429	114.52	128800	130100	125900	168600	90800	129700	128832.79	9.45	0	-16269	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	114695	464.75	2.20	12	0.21	278.00	58660.00	149700	20230719	-13.69	101500	20231031	27.29	146000	-11.51	20240513	107900	19.74	20240214	149700	-13.69	20230719	101500	27.29	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
100	20240612	141013	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128600	-1100	5	-0.85	19658810300	152703	95.34	128800	130100	125900	168600	90800	129700	128738.05	9.45	0	-25811	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	114162	462.59	2.19	12	0.17	278.00	58660.00	149700	20230719	-14.09	101500	20231031	26.70	146000	-11.92	20240513	107900	19.18	20240214	149700	-14.09	20230719	101500	26.70	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
101	20240612	131015	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128400	-1300	5	-1.00	17287968200	134272	83.83	128800	130100	125900	168600	90800	129700	128752.43	9.45	0	-27438	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	113985	461.87	2.19	12	0.15	278.00	58660.00	149700	20230719	-14.23	101500	20231031	26.50	146000	-12.05	20240513	107900	19.00	20240214	149700	-14.23	20230719	101500	26.50	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
102	20240612	121014	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128800	-900	5	-0.69	15197370600	118025	73.69	128800	130100	125900	168600	90800	129700	128762.97	9.45	0	-28140	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	114340	463.31	2.20	12	0.13	278.00	58660.00	149700	20230719	-13.96	101500	20231031	26.90	146000	-11.78	20240513	107900	19.37	20240214	149700	-13.96	20230719	101500	26.90	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
103	20240612	111012	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129700	0	3	0.00	12899034800	100229	62.58	128800	130100	125900	168600	90800	129700	128694.34	9.45	0	-25342	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	115139	466.55	2.21	12	0.11	278.00	58660.00	149700	20230719	-13.36	101500	20231031	27.78	146000	-11.16	20240513	107900	20.20	20240214	149700	-13.36	20230719	101500	27.78	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
104	20240612	101014	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129500	-200	5	-0.15	8704707300	67908	42.40	128800	129900	125900	168600	90800	129700	128180.94	9.45	0	-17941	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	114961	465.83	2.21	12	0.08	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
105	20240612	091017	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	126600	-3100	5	-2.39	2452211700	19202	11.99	128800	129700	125900	168600	90800	129700	127692.57	9.45	0	-11745	133233	131466	130133	128366	127033	130800	127700	4439	38900	5000	98570	100	1	88773116	112387	455.40	2.16	12	0.02	278.00	58660.00	149700	20230719	-15.43	101500	20231031	24.73	146000	-13.29	20240513	107900	17.33	20240214	149700	-15.43	20230719	101500	24.73	20231031	0.23	N	329180	5000	4438 억	8389388	N	N	7	N	N
106	20240610	161006	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129400	-200	5	-0.15	13789995300	107108	86.49	128400	130100	127500	168400	90800	129600	128746.78	9.49	0	-26157	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114872	465.47	2.21	12	0.12	278.00	58660.00	149700	20230719	-13.56	101500	20231031	27.49	146000	-11.37	20240513	107900	19.93	20240214	149700	-13.56	20230719	101500	27.49	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	383	N	N
107	20240610	151015	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129400	-200	5	-0.15	11556825000	89865	72.57	128400	129600	127500	168400	90800	129600	128601.84	9.49	0	-18097	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114872	465.47	2.21	12	0.10	278.00	58660.00	149700	20230719	-13.56	101500	20231031	27.49	146000	-11.37	20240513	107900	19.93	20240214	149700	-13.56	20230719	101500	27.49	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
108	20240610	141010	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-900	5	-0.69	8695198700	67670	54.64	128400	129600	127500	168400	90800	129600	128493.80	9.49	0	-14351	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114251	462.95	2.19	12	0.08	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
109	20240610	131006	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-900	5	-0.69	6919985300	53886	43.51	128400	129600	127500	168400	90800	129600	128418.52	9.49	0	-11702	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114251	462.95	2.19	12	0.06	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
110	20240610	121008	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-900	5	-0.69	5941810600	46288	37.38	128400	129600	127500	168400	90800	129600	128365.55	9.49	0	-9754	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114251	462.95	2.19	12	0.05	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
111	20240610	111011	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129300	-300	5	-0.23	5024428200	39184	31.64	128400	129500	127500	168400	90800	129600	128225.79	9.49	0	-8420	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114784	465.11	2.20	12	0.04	278.00	58660.00	149700	20230719	-13.63	101500	20231031	27.39	146000	-11.44	20240513	107900	19.83	20240214	149700	-13.63	20230719	101500	27.39	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
112	20240610	101008	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128300	-1300	5	-1.00	3613012300	28222	22.79	128400	129000	127500	168400	90800	129600	128019.95	9.49	0	-8887	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	113896	461.51	2.19	12	0.03	278.00	58660.00	149700	20230719	-14.30	101500	20231031	26.40	146000	-12.12	20240513	107900	18.91	20240214	149700	-14.30	20230719	101500	26.40	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
113	20240610	091014	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-900	5	-0.69	952387100	7425	6.00	128400	129000	127800	168400	90800	129600	128263.84	9.49	0	-2599	131333	130466	129333	128466	127333	130900	128900	4439	38800	5000	98490	100	1	88773116	114251	462.95	2.19	12	0.01	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8428456	N	N	627	N	N
114	20240607	161042	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129600	1300	2	1.01	16006344400	123652	99.64	128200	130200	128200	166700	89900	128300	129446.49	9.49	0	-9881	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	115050	466.19	2.21	12	0.14	278.00	58660.00	149700	20230719	-13.43	101500	20231031	27.68	146000	-11.23	20240513	107900	20.11	20240214	149700	-13.43	20230719	101500	27.68	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	627	N	N
115	20240607	151049	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129400	1100	2	0.86	14867871600	114860	92.55	128200	130200	128200	166700	89900	128300	129443.42	9.49	0	-8650	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	114872	465.47	2.21	12	0.13	278.00	58660.00	149700	20230719	-13.56	101500	20231031	27.49	146000	-11.37	20240513	107900	19.93	20240214	149700	-13.56	20230719	101500	27.49	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
116	20240607	141043	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129700	1400	2	1.09	12416247400	95945	77.31	128200	130200	128200	166700	89900	128300	129410.05	9.49	0	-4171	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	115139	466.55	2.21	12	0.11	278.00	58660.00	149700	20230719	-13.36	101500	20231031	27.78	146000	-11.16	20240513	107900	20.20	20240214	149700	-13.36	20230719	101500	27.78	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
117	20240607	131039	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129600	1300	2	1.01	10034870300	77601	62.53	128200	130100	128200	166700	89900	128300	129313.67	9.49	0	-3822	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	115050	466.19	2.21	12	0.09	278.00	58660.00	149700	20230719	-13.43	101500	20231031	27.68	146000	-11.23	20240513	107900	20.11	20240214	149700	-13.43	20230719	101500	27.68	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
118	20240607	121043	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129500	1200	2	0.94	8807664600	68123	54.89	128200	130100	128200	166700	89900	128300	129290.62	9.49	0	531	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	114961	465.83	2.21	12	0.08	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
119	20240607	111023	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129800	1500	2	1.17	7304613300	56527	45.55	128200	130100	128200	166700	89900	128300	129223.44	9.49	0	614	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	115228	466.91	2.21	12	0.06	278.00	58660.00	149700	20230719	-13.29	101500	20231031	27.88	146000	-11.10	20240513	107900	20.30	20240214	149700	-13.29	20230719	101500	27.88	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
120	20240607	101043	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128900	600	2	0.47	4227596700	32714	26.36	128200	130100	128200	166700	89900	128300	129228.98	9.49	0	-944	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	114429	463.67	2.20	12	0.04	278.00	58660.00	149700	20230719	-13.89	101500	20231031	27.00	146000	-11.71	20240513	107900	19.46	20240214	149700	-13.89	20230719	101500	27.00	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
121	20240607	091042	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129400	1100	2	0.86	1347983900	10457	8.43	128200	129500	128200	166700	89900	128300	128907.33	9.49	0	-845	130766	129532	128566	127332	126366	129050	126850	4439	38400	5000	97500	100	1	88773116	114872	465.47	2.21	12	0.01	278.00	58660.00	149700	20230719	-13.56	101500	20231031	27.49	146000	-11.37	20240513	107900	19.93	20240214	149700	-13.56	20230719	101500	27.49	20231031	0.23	N	329180	5000	4438 억	8427008	N	N	9	N	N
122	20240605	161039	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128300	-1200	5	-0.93	15860251200	123637	100.64	128800	129800	127600	168300	90700	129500	128280.68	9.50	0	-13191	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	113896	461.51	2.19	12	0.14	278.00	58660.00	149700	20230719	-14.30	101500	20231031	26.40	146000	-12.12	20240513	107900	18.91	20240214	149700	-14.30	20230719	101500	26.40	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	9	N	N
123	20240605	151036	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-800	5	-0.62	14257435600	111168	90.49	128800	129800	127600	168300	90700	129500	128251.15	9.50	0	-14796	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	114251	462.95	2.19	12	0.13	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
124	20240605	141037	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128900	-600	5	-0.46	12365799700	96435	78.50	128800	129800	127600	168300	90700	129500	128229.26	9.50	0	-17566	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	114429	463.67	2.20	12	0.11	278.00	58660.00	149700	20230719	-13.89	101500	20231031	27.00	146000	-11.71	20240513	107900	19.46	20240214	149700	-13.89	20230719	101500	27.00	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
125	20240605	131036	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128200	-1300	5	-1.00	10350669400	80757	65.74	128800	129800	127600	168300	90700	129500	128170.41	9.50	0	-18261	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	113807	461.15	2.19	12	0.09	278.00	58660.00	149700	20230719	-14.36	101500	20231031	26.31	146000	-12.19	20240513	107900	18.81	20240214	149700	-14.36	20230719	101500	26.31	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
126	20240605	121034	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128000	-1500	5	-1.16	9076979500	70805	57.64	128800	129800	127600	168300	90700	129500	128196.71	9.50	0	-16006	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	113630	460.43	2.18	12	0.08	278.00	58660.00	149700	20230719	-14.50	101500	20231031	26.11	146000	-12.33	20240513	107900	18.63	20240214	149700	-14.50	20230719	101500	26.11	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
127	20240605	111035	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128000	-1500	5	-1.16	7109617100	55434	45.12	128800	129800	127600	168300	90700	129500	128253.52	9.50	0	-13067	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	113630	460.43	2.18	12	0.06	278.00	58660.00	149700	20230719	-14.50	101500	20231031	26.11	146000	-12.33	20240513	107900	18.63	20240214	149700	-14.50	20230719	101500	26.11	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
128	20240605	101032	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128100	-1400	5	-1.08	5032426200	39225	31.93	128800	129800	127600	168300	90700	129500	128296.12	9.50	0	-7847	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	113718	460.79	2.18	12	0.04	278.00	58660.00	149700	20230719	-14.43	101500	20231031	26.21	146000	-12.26	20240513	107900	18.72	20240214	149700	-14.43	20230719	101500	26.21	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
129	20240605	091032	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128700	-800	5	-0.62	1002248900	7783	6.34	128800	129800	128200	168300	90700	129500	128773.27	9.50	0	-2125	133166	131332	130166	128332	127166	130750	127750	4439	38800	5000	98420	100	1	88773116	114251	462.95	2.19	12	0.01	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억	8431353	N	N	5	N	N
130	20240604	161023	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129500	-2300	5	-1.75	15820885800	121867	51.17	131100	132000	129000	171300	92300	131800	129820.95	9.52	0	-37617	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	114961	465.83	2.21	12	0.14	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	5	N	N
131	20240604	151024	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129300	-2500	5	-1.90	14972585900	115316	48.42	131100	132000	129000	171300	92300	131800	129839.37	9.52	0	-36487	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	114784	465.11	2.20	12	0.13	278.00	58660.00	149700	20230719	-13.63	101500	20231031	27.39	146000	-11.44	20240513	107900	19.83	20240214	149700	-13.63	20230719	101500	27.39	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
132	20240604	141028	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129500	-2300	5	-1.75	13052052600	100452	42.17	131100	132000	129000	171300	92300	131800	129932.95	9.52	0	-33255	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	114961	465.83	2.21	12	0.11	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
133	20240604	131024	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129100	-2700	5	-2.05	11126336500	85583	35.93	131100	132000	129000	171300	92300	131800	130006.07	9.52	0	-33119	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	114606	464.39	2.20	12	0.10	278.00	58660.00	149700	20230719	-13.76	101500	20231031	27.19	146000	-11.58	20240513	107900	19.65	20240214	149700	-13.76	20230719	101500	27.19	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
134	20240604	121022	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129500	-2300	5	-1.75	8984705400	69018	28.98	131100	132000	129300	171300	92300	131800	130178.81	9.52	0	-21998	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	114961	465.83	2.21	12	0.08	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
135	20240604	111019	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	130200	-1600	5	-1.21	7776860500	59712	25.07	131100	132000	129300	171300	92300	131800	130239.10	9.52	0	-18721	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	115583	468.35	2.22	12	0.07	278.00	58660.00	149700	20230719	-13.03	101500	20231031	28.28	146000	-10.82	20240513	107900	20.67	20240214	149700	-13.03	20230719	101500	28.28	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
136	20240604	101022	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	129900	-1900	5	-1.44	5786257200	44374	18.63	131100	132000	129600	171300	92300	131800	130396.99	9.52	0	-13053	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	115316	467.27	2.21	12	0.05	278.00	58660.00	149700	20230719	-13.23	101500	20231031	27.98	146000	-11.03	20240513	107900	20.39	20240214	149700	-13.23	20230719	101500	27.98	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
137	20240604	091021	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131800	0	3	0.00	2026920200	15529	6.52	131100	131900	129700	171300	92300	131800	130523.60	9.52	0	-7329	138600	135200	131300	127900	124000	136900	129600	4439	39500	5000	100160	100	1	88773116	117003	474.10	2.25	12	0.02	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.24	N	329180	5000	4438 억	8449683	N	N	2078	N	N
138	20240603	161010	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131800	3100	2	2.41	31253024000	237390	102.75	129000	134700	127400	167300	90100	128700	131652.71	9.52	0	-3613	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	117003	474.10	2.25	12	0.27	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	2078	N	N
139	20240603	151010	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131800	3100	2	2.41	30384539000	230800	99.90	129000	134700	127400	167300	90100	128700	131648.92	9.52	0	-2524	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	117003	474.10	2.25	12	0.26	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
140	20240603	141010	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	131800	3100	2	2.41	27367285500	207902	89.99	129000	134700	127400	167300	90100	128700	131635.66	9.52	0	1226	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	117003	474.10	2.25	12	0.23	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
141	20240603	131011	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133300	4600	2	3.57	24586626400	186955	80.92	129000	134700	127400	167300	90100	128700	131511.10	9.52	0	6381	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	118335	479.50	2.27	12	0.21	278.00	58660.00	149700	20230719	-10.96	101500	20231031	31.33	146000	-8.70	20240513	107900	23.54	20240214	149700	-10.96	20230719	101500	31.33	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
142	20240603	121010	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	133400	4700	2	3.65	19959134800	152370	65.95	129000	133800	127400	167300	90100	128700	130991.40	9.52	0	4822	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	118423	479.86	2.27	12	0.17	278.00	58660.00	149700	20230719	-10.89	101500	20231031	31.43	146000	-8.63	20240513	107900	23.63	20240214	149700	-10.89	20230719	101500	31.43	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
143	20240603	111004	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	132300	3600	2	2.80	12315563100	94867	41.06	129000	132700	127400	167300	90100	128700	129819.38	9.52	0	-4241	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	117447	475.90	2.26	12	0.11	278.00	58660.00	149700	20230719	-11.62	101500	20231031	30.34	146000	-9.38	20240513	107900	22.61	20240214	149700	-11.62	20230719	101500	30.34	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
144	20240603	100959	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128800	100	2	0.08	4927337300	38286	16.57	129000	129900	127400	167300	90100	128700	128698.15	9.52	0	-9370	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	114340	463.31	2.20	12	0.04	278.00	58660.00	149700	20230719	-13.96	101500	20231031	26.90	146000	-11.78	20240513	107900	19.37	20240214	149700	-13.96	20230719	101500	26.90	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N
145	20240603	090958	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	128600	-100	5	-0.08	1528532500	11886	5.14	129000	129900	127400	167300	90100	128700	128599.31	9.52	0	-4873	136100	132400	130200	126500	124300	131300	125400	4439	38600	5000	97810	100	1	88773116	114162	462.59	2.19	12	0.01	278.00	58660.00	149700	20230719	-14.09	101500	20231031	26.70	146000	-11.92	20240513	107900	19.18	20240214	149700	-14.09	20230719	101500	26.70	20231031	0.24	N	329180	5000	4438 억	8453365	N	N	1098	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History