KissMeData/003620/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	160153	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5140	80	2	1.58	1082350960	210613	60.16	5060	5200	5040	6570	3550	5060	5139.05	24.82	0	46039	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10036	107.08	0.89	12	0.11	48.00	5791.00	9900	20230914	-48.08	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	9900	-48.08	20230914	5000	2.80	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	10516	N	00	N
3	20240628	150152	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5140	80	2	1.58	963298710	187458	53.55	5060	5200	5040	6570	3550	5060	5138.74	24.82	0	40200	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10036	107.08	0.89	12	0.10	48.00	5791.00	9900	20230914	-48.08	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	9900	-48.08	20230914	5000	2.80	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
4	20240628	140151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5140	80	2	1.58	864146700	168188	48.04	5060	5200	5040	6570	3550	5060	5137.98	24.82	0	42072	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10036	107.08	0.89	12	0.09	48.00	5791.00	9900	20230914	-48.08	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	9900	-48.08	20230914	5000	2.80	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
5	20240628	130152	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	110	2	2.17	823310210	160269	45.78	5060	5200	5040	6570	3550	5060	5137.05	24.82	0	40565	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10095	107.71	0.89	12	0.08	48.00	5791.00	9900	20230914	-47.78	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	9900	-47.78	20230914	5000	3.40	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
6	20240628	120151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	120	2	2.37	739239640	143986	41.13	5060	5200	5040	6570	3550	5060	5134.11	24.82	0	36291	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10114	107.92	0.89	12	0.07	48.00	5791.00	9900	20230914	-47.68	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	9900	-47.68	20230914	5000	3.60	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
7	20240628	110150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	120	2	2.37	638131310	124433	35.54	5060	5200	5040	6570	3550	5060	5128.31	24.82	0	33124	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10114	107.92	0.89	12	0.06	48.00	5791.00	9900	20230914	-47.68	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	9900	-47.68	20230914	5000	3.60	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
8	20240628	100150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5130	70	2	1.38	297608880	58398	16.68	5060	5150	5040	6570	3550	5060	5096.22	24.82	0	11315	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	10016	106.88	0.89	12	0.03	48.00	5791.00	9900	20230914	-48.18	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	9900	-48.18	20230914	5000	2.60	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
9	20240628	090149	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5050	-10	5	-0.20	4038800	799	0.23	5060	5060	5040	6570	3550	5060	5054.82	24.82	0	199	5193	5126	5063	4996	4933	5095	4965	9763	1510	5000	3640	10	1	195253045	9860	105.21	0.87	12	0.00	48.00	5791.00	9900	20230914	-48.99	5000	20240627	1.00	8880	-43.13	20240102	5000	1.00	20240627	9900	-48.99	20230914	5000	1.00	20240627	0.07	N	003620	5000	9762 억		48452089	N	N	4165	N	00	N
10	20240627	160149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5060	-70	5	-1.36	1757343690	348915	188.79	5100	5130	5000	6660	3600	5130	5036.59	24.81	0	-19526	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9880	105.42	0.87	12	0.18	48.00	5791.00	9900	20230914	-48.89	5000	20240627	1.20	8880	-43.02	20240102	5000	1.20	20240627	9900	-48.89	20230914	5000	1.20	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	3752	N	00	N
11	20240627	150151	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5040	-90	5	-1.75	1682704540	334142	180.80	5100	5130	5000	6660	3600	5130	5035.90	24.81	0	-23251	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9841	105.00	0.87	12	0.17	48.00	5791.00	9900	20230914	-49.09	5000	20240627	0.80	8880	-43.24	20240102	5000	0.80	20240627	9900	-49.09	20230914	5000	0.80	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
12	20240627	140149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5040	-90	5	-1.75	1564430340	310689	168.11	5100	5130	5000	6660	3600	5130	5035.36	24.81	0	-25166	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9841	105.00	0.87	12	0.16	48.00	5791.00	9900	20230914	-49.09	5000	20240627	0.80	8880	-43.24	20240102	5000	0.80	20240627	9900	-49.09	20230914	5000	0.80	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
13	20240627	130150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5010	-120	5	-2.34	1338412420	265713	143.77	5100	5130	5010	6660	3600	5130	5037.06	24.81	0	-23887	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9782	104.38	0.87	12	0.14	48.00	5791.00	9900	20230914	-49.39	5010	20240627	0.00	8880	-43.58	20240102	5010	0.00	20240627	9900	-49.39	20230914	5010	0.00	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
14	20240627	120150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5040	-90	5	-1.75	1182514600	234638	126.96	5100	5130	5010	6660	3600	5130	5039.74	24.81	0	-25971	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9841	105.00	0.87	12	0.12	48.00	5791.00	9900	20230914	-49.09	5010	20240627	0.60	8880	-43.24	20240102	5010	0.60	20240627	9900	-49.09	20230914	5010	0.60	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
15	20240627	110151	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5030	-100	5	-1.95	1023584650	203071	109.88	5100	5130	5010	6660	3600	5130	5040.53	24.81	0	-26051	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9821	104.79	0.87	12	0.10	48.00	5791.00	9900	20230914	-49.19	5010	20240627	0.40	8880	-43.36	20240102	5010	0.40	20240627	9900	-49.19	20230914	5010	0.40	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
16	20240627	100150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5030	-100	5	-1.95	698181980	138346	74.86	5100	5130	5010	6660	3600	5130	5046.64	24.81	0	-31142	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9821	104.79	0.87	12	0.07	48.00	5791.00	9900	20230914	-49.19	5010	20240627	0.40	8880	-43.36	20240102	5010	0.40	20240627	9900	-49.19	20230914	5010	0.40	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
17	20240627	090149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5050	-80	5	-1.56	97097490	19136	10.35	5100	5130	5030	6660	3600	5130	5074.07	24.81	0	-3246	5276	5202	5166	5092	5056	5185	5075	9763	1530	5000	3690	10	1	195253045	9860	105.21	0.87	12	0.01	48.00	5791.00	9900	20230914	-48.99	5030	20240627	0.40	8880	-43.13	20240102	5030	0.40	20240627	9900	-48.99	20230914	5030	0.40	20240627	0.06	N	003620	5000	9762 억		48446349	N	N	9255	N	00	N
18	20240626	160149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5130	-50	5	-0.97	943410390	183010	85.84	5150	5240	5130	6730	3630	5180	5155.01	24.81	0	-18003	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10016	106.88	0.89	12	0.09	48.00	5791.00	9900	20230914	-48.18	5130	20240626	0.00	8880	-42.23	20240102	5130	0.00	20240626	9900	-48.18	20230914	5130	0.00	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	9255	N	00	N
19	20240626	150150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5140	-40	5	-0.77	869084270	168543	79.06	5150	5240	5130	6730	3630	5180	5156.45	24.81	0	-19349	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10036	107.08	0.89	12	0.09	48.00	5791.00	9900	20230914	-48.08	5130	20240626	0.19	8880	-42.12	20240102	5130	0.19	20240626	9900	-48.08	20230914	5130	0.19	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
20	20240626	140150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5150	-30	5	-0.58	713483350	138290	64.87	5150	5240	5140	6730	3630	5180	5159.33	24.81	0	-19260	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10056	107.29	0.89	12	0.07	48.00	5791.00	9900	20230914	-47.98	5140	20240626	0.19	8880	-42.00	20240102	5140	0.19	20240626	9900	-47.98	20230914	5140	0.19	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
21	20240626	130151	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5150	-30	5	-0.58	624783100	121057	56.78	5150	5240	5140	6730	3630	5180	5161.07	24.81	0	-18648	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10056	107.29	0.89	12	0.06	48.00	5791.00	9900	20230914	-47.98	5140	20240626	0.19	8880	-42.00	20240102	5140	0.19	20240626	9900	-47.98	20230914	5140	0.19	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
22	20240626	120150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5150	-30	5	-0.58	510736900	98901	46.39	5150	5240	5140	6730	3630	5180	5164.12	24.81	0	-16318	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10056	107.29	0.89	12	0.05	48.00	5791.00	9900	20230914	-47.98	5140	20240626	0.19	8880	-42.00	20240102	5140	0.19	20240626	9900	-47.98	20230914	5140	0.19	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
23	20240626	110150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5160	-20	5	-0.39	387000340	74916	35.14	5150	5240	5140	6730	3630	5180	5165.79	24.81	0	-8977	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10075	107.50	0.89	12	0.04	48.00	5791.00	9900	20230914	-47.88	5140	20240626	0.39	8880	-41.89	20240102	5140	0.39	20240626	9900	-47.88	20230914	5140	0.39	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
24	20240626	100150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5180	0	3	0.00	276344760	53527	25.11	5150	5240	5140	6730	3630	5180	5162.72	24.81	0	-9676	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10114	107.92	0.89	12	0.03	48.00	5791.00	9900	20230914	-47.68	5140	20240626	0.78	8880	-41.67	20240102	5140	0.78	20240626	9900	-47.68	20230914	5140	0.78	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
25	20240626	090149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5170	-10	5	-0.19	29817070	5777	2.71	5150	5240	5150	6730	3630	5180	5161.34	24.81	0	-2248	5293	5236	5193	5136	5093	5215	5115	9763	1550	5000	3720	10	1	195253045	10095	107.71	0.89	12	0.00	48.00	5791.00	9900	20230914	-47.78	5150	20240626	0.39	8880	-41.78	20240102	5150	0.39	20240626	9900	-47.78	20230914	5150	0.39	20240626	0.06	N	003620	5000	9762 억		48451256	N	N	8996	N	00	N
26	20240625	160149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5180	10	2	0.19	1090762680	210507	92.26	5220	5250	5150	6720	3620	5170	5181.63	24.72	0	49757	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10114	107.92	0.89	12	0.11	48.00	5791.00	9900	20230914	-47.68	5150	20240625	0.58	8880	-41.67	20240102	5150	0.58	20240625	9900	-47.68	20230914	5150	0.58	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	8996	N	00	N
27	20240625	150149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5230	60	2	1.16	973109400	187880	82.34	5220	5250	5150	6720	3620	5170	5179.44	24.72	0	40551	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10212	108.96	0.90	12	0.10	48.00	5791.00	9900	20230914	-47.17	5150	20240625	1.55	8880	-41.10	20240102	5150	1.55	20240625	9900	-47.17	20230914	5150	1.55	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
28	20240625	140149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5170	0	3	0.00	830238630	160345	70.27	5220	5250	5150	6720	3620	5170	5177.85	24.72	0	20865	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10095	107.71	0.89	12	0.08	48.00	5791.00	9900	20230914	-47.78	5150	20240625	0.39	8880	-41.78	20240102	5150	0.39	20240625	9900	-47.78	20230914	5150	0.39	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
29	20240625	130149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5180	10	2	0.19	730187890	140996	61.79	5220	5250	5150	6720	3620	5170	5178.81	24.72	0	15904	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10114	107.92	0.89	12	0.07	48.00	5791.00	9900	20230914	-47.68	5150	20240625	0.58	8880	-41.67	20240102	5150	0.58	20240625	9900	-47.68	20230914	5150	0.58	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
30	20240625	120150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5170	0	3	0.00	682549140	131792	57.76	5220	5250	5150	6720	3620	5170	5179.02	24.72	0	12901	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10095	107.71	0.89	12	0.07	48.00	5791.00	9900	20230914	-47.78	5150	20240625	0.39	8880	-41.78	20240102	5150	0.39	20240625	9900	-47.78	20230914	5150	0.39	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
31	20240625	110153	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5160	-10	5	-0.19	526609430	101551	44.51	5220	5250	5150	6720	3620	5170	5185.73	24.72	0	4088	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10075	107.50	0.89	12	0.05	48.00	5791.00	9900	20230914	-47.88	5150	20240625	0.19	8880	-41.89	20240102	5150	0.19	20240625	9900	-47.88	20230914	5150	0.19	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
32	20240625	100149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5170	0	3	0.00	344108370	66190	29.01	5220	5250	5160	6720	3620	5170	5198.99	24.72	0	4798	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10095	107.71	0.89	12	0.03	48.00	5791.00	9900	20230914	-47.78	5160	20240625	0.19	8880	-41.78	20240102	5160	0.19	20240625	9900	-47.78	20230914	5160	0.19	20240625	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
33	20240625	090150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5240	70	2	1.35	43613500	8342	3.66	5220	5240	5220	6720	3620	5170	5231.50	24.72	0	559	5343	5256	5213	5126	5083	5235	5105	9763	1550	5000	3720	10	1	195253045	10231	109.17	0.90	12	0.00	48.00	5791.00	9900	20230914	-47.07	5170	20240624	1.35	8880	-40.99	20240102	5170	1.35	20240624	9900	-47.07	20230914	5170	1.35	20240624	0.06	N	003620	5000	9762 억		48261623	N	N	1532	N	00	N
34	20240624	160149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5170	-80	5	-1.52	1156773510	221741	82.16	5250	5300	5170	6820	3680	5250	5216.91	24.71	0	-2746	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10095	107.71	0.89	12	0.11	48.00	5791.00	9900	20230914	-47.78	5170	20240624	0.00	8880	-41.78	20240102	5170	0.00	20240624	9900	-47.78	20230914	5170	0.00	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	1532	N	00	N
35	20240624	150149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5190	-60	5	-1.14	1094264270	209665	77.69	5250	5300	5170	6820	3680	5250	5219.11	24.71	0	1617	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10134	108.12	0.90	12	0.11	48.00	5791.00	9900	20230914	-47.58	5170	20240624	0.39	8880	-41.55	20240102	5170	0.39	20240624	9900	-47.58	20230914	5170	0.39	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
36	20240624	140149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5220	-30	5	-0.57	703248940	134373	49.79	5250	5300	5210	6820	3680	5250	5233.56	24.71	0	-7217	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10192	108.75	0.90	12	0.07	48.00	5791.00	9900	20230914	-47.27	5210	20240624	0.19	8880	-41.22	20240102	5210	0.19	20240624	9900	-47.27	20230914	5210	0.19	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
37	20240624	130149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5230	-20	5	-0.38	580426130	110844	41.07	5250	5300	5210	6820	3680	5250	5236.42	24.71	0	-8775	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10212	108.96	0.90	12	0.06	48.00	5791.00	9900	20230914	-47.17	5210	20240624	0.38	8880	-41.10	20240102	5210	0.38	20240624	9900	-47.17	20230914	5210	0.38	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
38	20240624	120149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5220	-30	5	-0.57	492662800	94079	34.86	5250	5300	5210	6820	3680	5250	5236.69	24.71	0	-8730	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10192	108.75	0.90	12	0.05	48.00	5791.00	9900	20230914	-47.27	5210	20240624	0.19	8880	-41.22	20240102	5210	0.19	20240624	9900	-47.27	20230914	5210	0.19	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
39	20240624	110150	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5220	-30	5	-0.57	421492750	80462	29.81	5250	5300	5210	6820	3680	5250	5238.41	24.71	0	-8278	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10192	108.75	0.90	12	0.04	48.00	5791.00	9900	20230914	-47.27	5210	20240624	0.19	8880	-41.22	20240102	5210	0.19	20240624	9900	-47.27	20230914	5210	0.19	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
40	20240624	100149	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5270	20	2	0.38	224215280	42819	15.87	5250	5290	5210	6820	3680	5250	5236.35	24.71	0	-7601	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10290	109.79	0.91	12	0.02	48.00	5791.00	9900	20230914	-46.77	5210	20240624	1.15	8880	-40.65	20240102	5210	1.15	20240624	9900	-46.77	20230914	5210	1.15	20240624	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
41	20240624	090150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5290	40	2	0.76	7248030	1379	0.51	5250	5290	5250	6820	3680	5250	5256.00	24.71	0	-158	5396	5322	5276	5202	5156	5300	5180	9763	1570	5000	3780	10	1	195253045	10329	110.21	0.91	12	0.00	48.00	5791.00	9900	20230914	-46.57	5230	20240621	1.15	8880	-40.43	20240102	5230	1.15	20240621	9900	-46.57	20230914	5230	1.15	20240621	0.06	N	003620	5000	9762 억		48252403	N	N	6087	N	00	N
42	20240621	160146	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5250	-60	5	-1.13	1405262500	267495	152.04	5300	5350	5230	6900	3720	5310	5253.42	24.71	0	-25511	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10251	109.38	0.91	12	0.14	48.00	5791.00	9900	20230914	-46.97	5230	20240621	0.38	8880	-40.88	20240102	5230	0.38	20240621	9900	-46.97	20230914	5230	0.38	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	6087	N	00	N
43	20240621	150146	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5250	-60	5	-1.13	1209749340	230289	130.89	5300	5350	5230	6900	3720	5310	5253.18	24.71	0	-37073	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10251	109.38	0.91	12	0.12	48.00	5791.00	9900	20230914	-46.97	5230	20240621	0.38	8880	-40.88	20240102	5230	0.38	20240621	9900	-46.97	20230914	5230	0.38	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
44	20240621	140146	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	1083960370	206298	117.26	5300	5350	5230	6900	3720	5310	5254.34	24.71	0	-37528	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10231	109.17	0.90	12	0.11	48.00	5791.00	9900	20230914	-47.07	5230	20240621	0.19	8880	-40.99	20240102	5230	0.19	20240621	9900	-47.07	20230914	5230	0.19	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
45	20240621	130145	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	916162940	174272	99.05	5300	5350	5230	6900	3720	5310	5257.09	24.71	0	-37692	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10231	109.17	0.90	12	0.09	48.00	5791.00	9900	20230914	-47.07	5230	20240621	0.19	8880	-40.99	20240102	5230	0.19	20240621	9900	-47.07	20230914	5230	0.19	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
46	20240621	120148	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	801712550	152448	86.65	5300	5350	5230	6900	3720	5310	5258.92	24.71	0	-30937	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10231	109.17	0.90	12	0.08	48.00	5791.00	9900	20230914	-47.07	5230	20240621	0.19	8880	-40.99	20240102	5230	0.19	20240621	9900	-47.07	20230914	5230	0.19	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
47	20240621	110146	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5270	-40	5	-0.75	612995980	116496	66.21	5300	5350	5230	6900	3720	5310	5261.95	24.71	0	-23807	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10290	109.79	0.91	12	0.06	48.00	5791.00	9900	20230914	-46.77	5230	20240621	0.76	8880	-40.65	20240102	5230	0.76	20240621	9900	-46.77	20230914	5230	0.76	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
48	20240621	100145	57	100.00	KOSPI200	신저가	운수.장비	N	N	N	N		N	5260	-50	5	-0.94	446419080	84796	48.20	5300	5350	5230	6900	3720	5310	5264.62	24.71	0	-12978	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10270	109.58	0.91	12	0.04	48.00	5791.00	9900	20230914	-46.87	5230	20240621	0.57	8880	-40.77	20240102	5230	0.57	20240621	9900	-46.87	20230914	5230	0.57	20240621	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
49	20240621	090147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5320	10	2	0.19	24878750	4693	2.67	5300	5350	5300	6900	3720	5310	5301.25	24.71	0	724	5396	5352	5326	5282	5256	5345	5275	9763	1590	5000	3820	10	1	195253045	10387	110.83	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.26	5260	20240530	1.14	8880	-40.09	20240102	5260	1.14	20240530	9900	-46.26	20230914	5260	1.14	20240530	0.07	N	003620	5000	9762 억		48250180	N	N	12060	N	00	N
50	20240620	160146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5310	-30	5	-0.56	931203980	174614	97.33	5310	5370	5300	6940	3740	5340	5333.00	24.71	0	9548	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10368	110.62	0.92	12	0.09	48.00	5791.00	9900	20230914	-46.36	5260	20240530	0.95	8880	-40.20	20240102	5260	0.95	20240530	9900	-46.36	20230914	5260	0.95	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12060	N	00	N
51	20240620	150146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5330	-10	5	-0.19	786639650	147409	82.16	5310	5370	5300	6940	3740	5340	5336.44	24.71	0	16270	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10407	111.04	0.92	12	0.08	48.00	5791.00	9900	20230914	-46.16	5260	20240530	1.33	8880	-39.98	20240102	5260	1.33	20240530	9900	-46.16	20230914	5260	1.33	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
52	20240620	140146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5350	10	2	0.19	508300320	95152	53.04	5310	5370	5300	6940	3740	5340	5341.98	24.71	0	8205	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10446	111.46	0.92	12	0.05	48.00	5791.00	9900	20230914	-45.96	5260	20240530	1.71	8880	-39.75	20240102	5260	1.71	20240530	9900	-45.96	20230914	5260	1.71	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
53	20240620	130146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	30	2	0.56	429081930	80338	44.78	5310	5370	5300	6940	3740	5340	5340.96	24.71	0	3522	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10485	111.88	0.93	12	0.04	48.00	5791.00	9900	20230914	-45.76	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
54	20240620	120146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	20	2	0.37	367298770	68806	38.35	5310	5370	5300	6940	3740	5340	5338.18	24.71	0	3251	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10466	111.67	0.93	12	0.04	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
55	20240620	110147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5350	10	2	0.19	318671810	59724	33.29	5310	5370	5300	6940	3740	5340	5335.74	24.71	0	3209	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10446	111.46	0.92	12	0.03	48.00	5791.00	9900	20230914	-45.96	5260	20240530	1.71	8880	-39.75	20240102	5260	1.71	20240530	9900	-45.96	20230914	5260	1.71	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
56	20240620	100147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	20	2	0.37	205687670	38568	21.50	5310	5370	5300	6940	3740	5340	5333.12	24.71	0	3798	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10466	111.67	0.93	12	0.02	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
57	20240620	090147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5330	-10	5	-0.19	26843400	5052	2.82	5310	5340	5310	6940	3740	5340	5313.42	24.71	0	-1129	5446	5392	5366	5312	5286	5380	5300	9763	1600	5000	3840	10	1	195253045	10407	111.04	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.16	5260	20240530	1.33	8880	-39.98	20240102	5260	1.33	20240530	9900	-46.16	20230914	5260	1.33	20240530	0.07	N	003620	5000	9762 억		48245566	N	N	12274	N	00	N
58	20240619	160146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5340	-30	5	-0.56	960233110	179062	59.01	5420	5420	5340	6980	3760	5370	5362.63	24.71	0	8393	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10427	111.25	0.92	12	0.09	48.00	5791.00	9900	20230914	-46.06	5260	20240530	1.52	8880	-39.86	20240102	5260	1.52	20240530	9900	-46.06	20230914	5260	1.52	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	12274	N	00	N
59	20240619	150144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5380	10	2	0.19	836958300	156017	51.42	5420	5420	5350	6980	3760	5370	5364.53	24.71	0	7171	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10505	112.08	0.93	12	0.08	48.00	5791.00	9900	20230914	-45.66	5260	20240530	2.28	8880	-39.41	20240102	5260	2.28	20240530	9900	-45.66	20230914	5260	2.28	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
60	20240619	140148	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	0	3	0.00	672092090	125252	41.28	5420	5420	5350	6980	3760	5370	5365.92	24.71	0	2863	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10485	111.88	0.93	12	0.06	48.00	5791.00	9900	20230914	-45.76	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
61	20240619	130145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-10	5	-0.19	516480700	96223	31.71	5420	5420	5350	6980	3760	5370	5367.54	24.71	0	1631	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10466	111.67	0.93	12	0.05	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
62	20240619	120145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-10	5	-0.19	422757500	78750	25.95	5420	5420	5350	6980	3760	5370	5368.35	24.71	0	-433	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10466	111.67	0.93	12	0.04	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
63	20240619	110146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-10	5	-0.19	301735570	56185	18.52	5420	5420	5350	6980	3760	5370	5370.39	24.71	0	-592	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10466	111.67	0.93	12	0.03	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
64	20240619	100146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	0	3	0.00	164195350	30573	10.08	5420	5420	5350	6980	3760	5370	5370.60	24.71	0	1468	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10485	111.88	0.93	12	0.02	48.00	5791.00	9900	20230914	-45.76	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
65	20240619	090148	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5380	10	2	0.19	11084400	2046	0.67	5420	5420	5380	6980	3760	5370	5417.60	24.71	0	640	5623	5496	5423	5296	5223	5460	5260	9763	1610	5000	3860	10	1	195253045	10505	112.08	0.93	12	0.00	48.00	5791.00	9900	20230914	-45.66	5260	20240530	2.28	8880	-39.41	20240102	5260	2.28	20240530	9900	-45.66	20230914	5260	2.28	20240530	0.07	N	003620	5000	9762 억		48250881	N	N	20058	N	00	N
66	20240618	160145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	-130	5	-2.36	1602556350	297335	133.09	5500	5550	5350	7150	3850	5500	5389.75	24.72	0	-35055	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10485	111.88	0.93	12	0.15	48.00	5791.00	9900	20230914	-45.76	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	20058	N	00	N
67	20240618	150145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5400	-100	5	-1.82	1526584400	283205	126.77	5500	5550	5350	7150	3850	5500	5390.39	24.72	0	-31611	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10544	112.50	0.93	12	0.15	48.00	5791.00	9900	20230914	-45.45	5260	20240530	2.66	8880	-39.19	20240102	5260	2.66	20240530	9900	-45.45	20230914	5260	2.66	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
68	20240618	140145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	-130	5	-2.36	1430361360	265350	118.77	5500	5550	5350	7150	3850	5500	5390.47	24.72	0	-26491	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10485	111.88	0.93	12	0.14	48.00	5791.00	9900	20230914	-45.76	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
69	20240618	130145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5410	-90	5	-1.64	1304093580	241955	108.30	5500	5550	5350	7150	3850	5500	5389.82	24.72	0	-21968	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10563	112.71	0.93	12	0.12	48.00	5791.00	9900	20230914	-45.35	5260	20240530	2.85	8880	-39.08	20240102	5260	2.85	20240530	9900	-45.35	20230914	5260	2.85	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
70	20240618	120145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-140	5	-2.55	1171782630	217331	97.28	5500	5550	5350	7150	3850	5500	5391.70	24.72	0	-20761	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10466	111.67	0.93	12	0.11	48.00	5791.00	9900	20230914	-45.86	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
71	20240618	110145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5350	-150	5	-2.73	971682800	180016	80.58	5500	5550	5350	7150	3850	5500	5397.76	24.72	0	-19556	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10446	111.46	0.92	12	0.09	48.00	5791.00	9900	20230914	-45.96	5260	20240530	1.71	8880	-39.75	20240102	5260	1.71	20240530	9900	-45.96	20230914	5260	1.71	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
72	20240618	100145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5430	-70	5	-1.27	387737770	71571	32.04	5500	5550	5370	7150	3850	5500	5417.53	24.72	0	-7530	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10602	113.12	0.94	12	0.04	48.00	5791.00	9900	20230914	-45.15	5260	20240530	3.23	8880	-38.85	20240102	5260	3.23	20240530	9900	-45.15	20230914	5260	3.23	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
73	20240618	090146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	-30	5	-0.55	8037880	1461	0.65	5500	5550	5470	7150	3850	5500	5501.63	24.72	0	280	5620	5560	5500	5440	5380	5530	5410	9763	1650	5000	3960	10	1	195253045	10680	113.96	0.94	12	0.00	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.07	N	003620	5000	9762 억		48269942	N	N	13105	N	00	N
74	20240617	160144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5500	-60	5	-1.08	1215486480	221310	80.36	5560	5560	5440	7220	3900	5560	5492.23	24.73	0	-23966	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10739	114.58	0.95	12	0.11	48.00	5791.00	9900	20230914	-44.44	5260	20240530	4.56	8880	-38.06	20240102	5260	4.56	20240530	9900	-44.44	20230914	5260	4.56	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	13105	N	00	N
75	20240617	150147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	-100	5	-1.80	1079209330	196424	71.32	5560	5560	5450	7220	3900	5560	5494.28	24.73	0	-23038	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10661	113.75	0.94	12	0.10	48.00	5791.00	9900	20230914	-44.85	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
76	20240617	140144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	-100	5	-1.80	981402190	178502	64.81	5560	5560	5450	7220	3900	5560	5497.99	24.73	0	-21655	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10661	113.75	0.94	12	0.09	48.00	5791.00	9900	20230914	-44.85	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
77	20240617	130144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5480	-80	5	-1.44	829950990	150776	54.75	5560	5560	5460	7220	3900	5560	5504.53	24.73	0	-17494	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10700	114.17	0.95	12	0.08	48.00	5791.00	9900	20230914	-44.65	5260	20240530	4.18	8880	-38.29	20240102	5260	4.18	20240530	9900	-44.65	20230914	5260	4.18	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
78	20240617	120144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	-90	5	-1.62	758572950	137735	50.01	5560	5560	5470	7220	3900	5560	5507.48	24.73	0	-15532	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10680	113.96	0.94	12	0.07	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
79	20240617	110144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5500	-60	5	-1.08	661332440	120006	43.57	5560	5560	5480	7220	3900	5560	5510.83	24.73	0	-12974	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10739	114.58	0.95	12	0.06	48.00	5791.00	9900	20230914	-44.44	5260	20240530	4.56	8880	-38.06	20240102	5260	4.56	20240530	9900	-44.44	20230914	5260	4.56	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
80	20240617	100145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5520	-40	5	-0.72	444176080	80505	29.23	5560	5560	5480	7220	3900	5560	5517.37	24.73	0	-4743	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10778	115.00	0.95	12	0.04	48.00	5791.00	9900	20230914	-44.24	5260	20240530	4.94	8880	-37.84	20240102	5260	4.94	20240530	9900	-44.24	20230914	5260	4.94	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
81	20240617	090144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5540	-20	5	-0.36	28375910	5109	1.86	5560	5560	5520	7220	3900	5560	5554.10	24.73	0	-1505	5746	5652	5606	5512	5466	5630	5490	9763	1660	5000	4000	10	1	195253045	10817	115.42	0.96	12	0.00	48.00	5791.00	9900	20230914	-44.04	5260	20240530	5.32	8880	-37.61	20240102	5260	5.32	20240530	9900	-44.04	20230914	5260	5.32	20240530	0.07	N	003620	5000	9762 억		48285349	N	N	18715	N	00	N
82	20240614	160137	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5560	-180	5	-3.14	1539866360	274700	32.80	5690	5700	5560	7460	4020	5740	5605.70	24.76	0	-44357	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10856	115.83	0.96	12	0.14	48.00	5791.00	9900	20230914	-43.84	5260	20240530	5.70	8880	-37.39	20240102	5260	5.70	20240530	9900	-43.84	20230914	5260	5.70	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	18715	N	00	N
83	20240614	150137	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5620	-120	5	-2.09	1347492670	240209	28.68	5690	5700	5570	7460	4020	5740	5609.67	24.76	0	-35051	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10973	117.08	0.97	12	0.12	48.00	5791.00	9900	20230914	-43.23	5260	20240530	6.84	8880	-36.71	20240102	5260	6.84	20240530	9900	-43.23	20230914	5260	6.84	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
84	20240614	140137	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5590	-150	5	-2.61	1198753890	213641	25.51	5690	5700	5570	7460	4020	5740	5611.07	24.76	0	-34777	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10915	116.46	0.97	12	0.11	48.00	5791.00	9900	20230914	-43.54	5260	20240530	6.27	8880	-37.05	20240102	5260	6.27	20240530	9900	-43.54	20230914	5260	6.27	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
85	20240614	130137	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5580	-160	5	-2.79	1090640180	194262	23.20	5690	5700	5570	7460	4020	5740	5614.27	24.76	0	-33467	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10895	116.25	0.96	12	0.10	48.00	5791.00	9900	20230914	-43.64	5260	20240530	6.08	8880	-37.16	20240102	5260	6.08	20240530	9900	-43.64	20230914	5260	6.08	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
86	20240614	120137	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5610	-130	5	-2.26	959093220	170713	20.39	5690	5700	5570	7460	4020	5740	5618.16	24.76	0	-27842	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10954	116.88	0.97	12	0.09	48.00	5791.00	9900	20230914	-43.33	5260	20240530	6.65	8880	-36.82	20240102	5260	6.65	20240530	9900	-43.33	20230914	5260	6.65	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
87	20240614	110142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5610	-130	5	-2.26	810211460	144062	17.20	5690	5700	5580	7460	4020	5740	5624.05	24.76	0	-22983	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10954	116.88	0.97	12	0.07	48.00	5791.00	9900	20230914	-43.33	5260	20240530	6.65	8880	-36.82	20240102	5260	6.65	20240530	9900	-43.33	20230914	5260	6.65	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
88	20240614	100142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5660	-80	5	-1.39	560205420	99584	11.89	5690	5700	5580	7460	4020	5740	5625.45	24.76	0	-11481	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	11051	117.92	0.98	12	0.05	48.00	5791.00	9900	20230914	-42.83	5260	20240530	7.60	8880	-36.26	20240102	5260	7.60	20240530	9900	-42.83	20230914	5260	7.60	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
89	20240614	090143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5620	-120	5	-2.09	62249400	11021	1.32	5690	5690	5610	7460	4020	5740	5648.24	24.76	0	-7116	5920	5830	5650	5560	5380	5875	5605	9763	1720	5000	4130	10	1	195253045	10973	117.08	0.97	12	0.01	48.00	5791.00	9900	20230914	-43.23	5260	20240530	6.84	8880	-36.71	20240102	5260	6.84	20240530	9900	-43.23	20230914	5260	6.84	20240530	0.06	N	003620	5000	9762 억		48340756	N	N	48382	N	00	N
90	20240613	160143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5740	240	2	4.36	4681724670	826039	462.25	5470	5740	5470	7150	3850	5500	5667.04	24.86	0	190505	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	11206	119.58	0.99	12	0.42	48.00	5791.00	9900	20230914	-42.02	5260	20240530	9.13	8880	-35.36	20240102	5260	9.13	20240530	9900	-42.02	20230914	5260	9.13	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	47706	N	00	N
91	20240613	150144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5660	160	2	2.91	2504871610	445571	249.34	5470	5700	5470	7150	3850	5500	5621.71	24.86	0	73586	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	11050	117.92	0.98	12	0.23	48.00	5791.00	9900	20230914	-42.83	5260	20240530	7.60	8880	-36.26	20240102	5260	7.60	20240530	9900	-42.83	20230914	5260	7.60	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
92	20240613	140142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5590	90	2	1.64	1794018490	319732	178.92	5470	5700	5470	7150	3850	5500	5611.01	24.86	0	23986	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	10914	116.46	0.97	12	0.16	48.00	5791.00	9900	20230914	-43.54	5260	20240530	6.27	8880	-37.05	20240102	5260	6.27	20240530	9900	-43.54	20230914	5260	6.27	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
93	20240613	130144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5650	150	2	2.73	1608755930	286668	160.42	5470	5700	5470	7150	3850	5500	5611.91	24.86	0	29149	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	11031	117.71	0.98	12	0.15	48.00	5791.00	9900	20230914	-42.93	5260	20240530	7.41	8880	-36.37	20240102	5260	7.41	20240530	9900	-42.93	20230914	5260	7.41	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
94	20240613	120141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5660	160	2	2.91	1379131180	246064	137.70	5470	5700	5470	7150	3850	5500	5604.77	24.86	0	23056	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	11050	117.92	0.98	12	0.13	48.00	5791.00	9900	20230914	-42.83	5260	20240530	7.60	8880	-36.26	20240102	5260	7.60	20240530	9900	-42.83	20230914	5260	7.60	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
95	20240613	110142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5600	100	2	1.82	582359390	105063	58.79	5470	5610	5470	7150	3850	5500	5542.95	24.86	0	10701	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	10933	116.67	0.97	12	0.05	48.00	5791.00	9900	20230914	-43.43	5260	20240530	6.46	8880	-36.94	20240102	5260	6.46	20240530	9900	-43.43	20230914	5260	6.46	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
96	20240613	100142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5530	30	2	0.55	252668470	45801	25.63	5470	5550	5470	7150	3850	5500	5516.66	24.86	0	4839	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	10796	115.21	0.95	12	0.02	48.00	5791.00	9900	20230914	-44.14	5260	20240530	5.13	8880	-37.73	20240102	5260	5.13	20240530	9900	-44.14	20230914	5260	5.13	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
97	20240613	090146	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5500	0	3	0.00	14078180	2568	1.44	5470	5500	5470	7150	3850	5500	5482.16	24.86	0	-769	5560	5530	5490	5460	5420	5545	5475	9762	1650	5000	3960	10	1	195233204	10738	114.58	0.95	12	0.00	48.00	5791.00	9900	20230914	-44.44	5260	20240530	4.56	8880	-38.06	20240102	5260	4.56	20240530	9900	-44.44	20230914	5260	4.56	20240530	0.06	N	003620	5000	9761 억		48537977	N	N	8	N	00	N
98	20240612	160140	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5500	40	2	0.73	955988530	174583	100.92	5470	5520	5450	7090	3830	5460	5475.79	24.85	0	16174	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10738	114.58	0.95	12	0.09	48.00	5791.00	9900	20230914	-44.44	5260	20240530	4.56	8880	-38.06	20240102	5260	4.56	20240530	9900	-44.44	20230914	5260	4.56	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	8	N	00	N
99	20240612	150147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	10	2	0.18	838995640	153199	88.56	5470	5520	5450	7090	3830	5460	5476.51	24.85	0	13637	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10679	113.96	0.94	12	0.08	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
100	20240612	140141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	10	2	0.18	752897550	137454	79.46	5470	5520	5450	7090	3830	5460	5477.45	24.85	0	12099	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10679	113.96	0.94	12	0.07	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
101	20240612	130143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	0	3	0.00	620124710	113214	65.44	5470	5520	5450	7090	3830	5460	5477.46	24.85	0	14490	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10660	113.75	0.94	12	0.06	48.00	5791.00	9900	20230914	-44.85	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
102	20240612	120141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	10	2	0.18	476261540	86882	50.22	5470	5520	5460	7090	3830	5460	5481.71	24.85	0	9616	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10679	113.96	0.94	12	0.04	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
103	20240612	110141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	30	2	0.55	339281840	61873	35.77	5470	5520	5460	7090	3830	5460	5483.52	24.85	0	22836	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10718	114.38	0.95	12	0.03	48.00	5791.00	9900	20230914	-44.55	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
104	20240612	100143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	10	2	0.18	228282750	41640	24.07	5470	5520	5460	7090	3830	5460	5482.29	24.85	0	14898	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10679	113.96	0.94	12	0.02	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
105	20240612	090142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	10	2	0.18	8259700	1510	0.87	5470	5470	5470	7090	3830	5460	5470.00	24.85	0	-111	5580	5520	5480	5420	5380	5550	5450	9762	1630	5000	3930	10	1	195233204	10679	113.96	0.94	12	0.00	48.00	5791.00	9900	20230914	-44.75	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48524089	N	N	1353	N	00	N
106	20240610	160142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5450	-30	5	-0.55	1101779350	201967	90.95	5420	5520	5370	7120	3840	5480	5455.25	24.82	0	-3894	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10640	113.54	0.94	12	0.10	48.00	5791.00	9960	20230601	-45.28	5260	20240530	3.61	8880	-38.63	20240102	5260	3.61	20240530	9900	-44.95	20230914	5260	3.61	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	4992	N	00	N
107	20240610	150142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	-10	5	-0.18	989280240	181358	81.67	5420	5520	5370	7120	3840	5480	5454.85	24.82	0	981	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10679	113.96	0.94	12	0.09	48.00	5791.00	9960	20230601	-45.08	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
108	20240610	140142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	10	2	0.18	855226580	156931	70.67	5420	5520	5370	7120	3840	5480	5449.70	24.82	0	3042	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10718	114.38	0.95	12	0.08	48.00	5791.00	9960	20230601	-44.88	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
109	20240610	130141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	10	2	0.18	762457230	139998	63.05	5420	5520	5370	7120	3840	5480	5446.20	24.82	0	-1521	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10718	114.38	0.95	12	0.07	48.00	5791.00	9960	20230601	-44.88	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
110	20240610	120141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	10	2	0.18	675687000	124189	55.93	5420	5520	5370	7120	3840	5480	5440.80	24.82	0	-1334	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10718	114.38	0.95	12	0.06	48.00	5791.00	9960	20230601	-44.88	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
111	20240610	110141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	10	2	0.18	542016240	99885	44.98	5420	5520	5370	7120	3840	5480	5426.40	24.82	0	3370	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10718	114.38	0.95	12	0.05	48.00	5791.00	9960	20230601	-44.88	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
112	20240610	100142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5480	0	3	0.00	392127710	72481	32.64	5420	5490	5370	7120	3840	5480	5410.08	24.82	0	441	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10699	114.17	0.95	12	0.04	48.00	5791.00	9960	20230601	-44.98	5260	20240530	4.18	8880	-38.29	20240102	5260	4.18	20240530	9900	-44.65	20230914	5260	4.18	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
113	20240610	090144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5380	-100	5	-1.82	69023940	12752	5.74	5420	5450	5380	7120	3840	5480	5412.79	24.82	0	-5248	5606	5542	5486	5422	5366	5575	5455	9762	1640	5000	3940	10	1	195233204	10504	112.08	0.93	12	0.01	48.00	5791.00	9960	20230601	-45.98	5260	20240530	2.28	8880	-39.41	20240102	5260	2.28	20240530	9900	-45.66	20230914	5260	2.28	20240530	0.06	N	003620	5000	9761 억		48462534	N	N	3613	N	00	N
114	20240607	160144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5480	50	2	0.92	1219741080	221591	107.83	5430	5550	5430	7050	3810	5430	5504.49	24.80	0	47399	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10699	114.17	0.95	12	0.11	48.00	5791.00	10170	20230531	-46.12	5260	20240530	4.18	8880	-38.29	20240102	5260	4.18	20240530	9900	-44.65	20230914	5260	4.18	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	3613	N	00	N
115	20240607	150145	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	60	2	1.10	1123198330	204010	99.27	5430	5550	5430	7050	3810	5430	5505.60	24.80	0	40611	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10718	114.38	0.95	12	0.10	48.00	5791.00	10170	20230531	-46.02	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
116	20240607	140143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5500	70	2	1.29	969584910	176113	85.70	5430	5550	5430	7050	3810	5430	5505.47	24.80	0	33318	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10738	114.58	0.95	12	0.09	48.00	5791.00	10170	20230531	-45.92	5260	20240530	4.56	8880	-38.06	20240102	5260	4.56	20240530	9900	-44.44	20230914	5260	4.56	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
117	20240607	130144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	60	2	1.10	900171960	163509	79.56	5430	5550	5430	7050	3810	5430	5505.34	24.80	0	29148	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10718	114.38	0.95	12	0.08	48.00	5791.00	10170	20230531	-46.02	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
118	20240607	120144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5510	80	2	1.47	730838920	132693	64.57	5430	5550	5430	7050	3810	5430	5507.74	24.80	0	20217	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10757	114.79	0.95	12	0.07	48.00	5791.00	10170	20230531	-45.82	5260	20240530	4.75	8880	-37.95	20240102	5260	4.75	20240530	9900	-44.34	20230914	5260	4.75	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
119	20240607	110144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5480	50	2	0.92	526430060	95620	46.53	5430	5550	5430	7050	3810	5430	5505.44	24.80	0	3855	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10699	114.17	0.95	12	0.05	48.00	5791.00	10170	20230531	-46.12	5260	20240530	4.18	8880	-38.29	20240102	5260	4.18	20240530	9900	-44.65	20230914	5260	4.18	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
120	20240607	100144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5520	90	2	1.66	406309430	73752	35.89	5430	5550	5430	7050	3810	5430	5509.13	24.80	0	1179	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10777	115.00	0.95	12	0.04	48.00	5791.00	10170	20230531	-45.72	5260	20240530	4.94	8880	-37.84	20240102	5260	4.94	20240530	9900	-44.24	20230914	5260	4.94	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
121	20240607	090143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	30	2	0.55	13648910	2507	1.22	5430	5500	5430	7050	3810	5430	5444.32	24.80	0	-634	5583	5506	5423	5346	5263	5545	5385	9762	1620	5000	3900	10	1	195233204	10660	113.75	0.94	12	0.00	48.00	5791.00	10170	20230531	-46.31	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.06	N	003620	5000	9761 억		48413905	N	N	1565	N	00	N
122	20240605	160143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5430	40	2	0.74	1113959100	204822	129.80	5390	5500	5340	7000	3780	5390	5438.69	24.78	0	26846	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10601	113.12	0.94	12	0.10	48.00	5791.00	10170	20230531	-46.61	5260	20240530	3.23	8880	-38.85	20240102	5260	3.23	20240530	9900	-45.15	20230914	5260	3.23	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1565	N	00	N
123	20240605	150143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5470	80	2	1.48	983511000	180839	114.61	5390	5500	5340	7000	3780	5390	5438.61	24.78	0	24450	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10679	113.96	0.94	12	0.09	48.00	5791.00	10170	20230531	-46.21	5260	20240530	3.99	8880	-38.40	20240102	5260	3.99	20240530	9900	-44.75	20230914	5260	3.99	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
124	20240605	140143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	70	2	1.30	846618570	155778	98.72	5390	5500	5340	7000	3780	5390	5434.78	24.78	0	25817	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10660	113.75	0.94	12	0.08	48.00	5791.00	10170	20230531	-46.31	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
125	20240605	130143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5490	100	2	1.86	741973490	136605	86.57	5390	5500	5340	7000	3780	5390	5431.53	24.78	0	29810	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10718	114.38	0.95	12	0.07	48.00	5791.00	10170	20230531	-46.02	5260	20240530	4.37	8880	-38.18	20240102	5260	4.37	20240530	9900	-44.55	20230914	5260	4.37	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
126	20240605	120142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5480	90	2	1.67	613028360	113085	71.67	5390	5490	5340	7000	3780	5390	5420.96	24.78	0	33064	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10699	114.17	0.95	12	0.06	48.00	5791.00	10170	20230531	-46.12	5260	20240530	4.18	8880	-38.29	20240102	5260	4.18	20240530	9900	-44.65	20230914	5260	4.18	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
127	20240605	110144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5450	60	2	1.11	446926930	82698	52.41	5390	5460	5340	7000	3780	5390	5404.33	24.78	0	35174	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10640	113.54	0.94	12	0.04	48.00	5791.00	10170	20230531	-46.41	5260	20240530	3.61	8880	-38.63	20240102	5260	3.61	20240530	9900	-44.95	20230914	5260	3.61	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
128	20240605	100143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5420	30	2	0.56	239323680	44464	28.18	5390	5430	5340	7000	3780	5390	5382.41	24.78	0	11798	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10582	112.92	0.94	12	0.02	48.00	5791.00	10170	20230531	-46.71	5260	20240530	3.04	8880	-38.96	20240102	5260	3.04	20240530	9900	-45.25	20230914	5260	3.04	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
129	20240605	090143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5380	-10	5	-0.19	4847520	900	0.57	5390	5390	5370	7000	3780	5390	5386.00	24.78	0	-123	5456	5422	5366	5332	5276	5440	5350	9762	1610	5000	3880	10	1	195233204	10504	112.08	0.93	12	0.00	48.00	5791.00	10170	20230531	-47.10	5260	20240530	2.28	8880	-39.41	20240102	5260	2.28	20240530	9900	-45.66	20230914	5260	2.28	20240530	0.07	N	003620	5000	9761 억		48374904	N	N	1855	N	00	N
130	20240604	160141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5390	-30	5	-0.55	841127780	157255	87.52	5360	5400	5310	7040	3800	5420	5348.79	24.78	-2373	3640	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10523	112.29	0.93	12	0.08	48.00	5791.00	10170	20230531	-47.00	5260	20240530	2.47	8880	-39.30	20240102	5260	2.47	20240530	9900	-45.56	20230914	5260	2.47	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	1855	N	00	N
131	20240604	150142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-60	5	-1.11	768086370	143662	79.96	5360	5400	5310	7040	3800	5420	5346.48	24.78	-2373	4053	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10464	111.67	0.93	12	0.07	48.00	5791.00	10170	20230531	-47.30	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
132	20240604	140143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5400	-20	5	-0.37	684365520	128071	71.28	5360	5400	5310	7040	3800	5420	5343.64	24.78	-2373	3467	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10543	112.50	0.93	12	0.07	48.00	5791.00	10170	20230531	-46.90	5260	20240530	2.66	8880	-39.19	20240102	5260	2.66	20240530	9900	-45.45	20230914	5260	2.66	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
133	20240604	130142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5370	-50	5	-0.92	619582740	116016	64.57	5360	5400	5310	7040	3800	5420	5340.49	24.78	-2373	607	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10484	111.88	0.93	12	0.06	48.00	5791.00	10170	20230531	-47.20	5260	20240530	2.09	8880	-39.53	20240102	5260	2.09	20240530	9900	-45.76	20230914	5260	2.09	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
134	20240604	120142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5350	-70	5	-1.29	513503870	96243	53.56	5360	5370	5310	7040	3800	5420	5335.49	24.78	-2373	-1783	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10445	111.46	0.92	12	0.05	48.00	5791.00	10170	20230531	-47.39	5260	20240530	1.71	8880	-39.75	20240102	5260	1.71	20240530	9900	-45.96	20230914	5260	1.71	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
135	20240604	110143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5340	-80	5	-1.48	443769950	83189	46.30	5360	5370	5310	7040	3800	5420	5334.48	24.78	-2373	-6728	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10425	111.25	0.92	12	0.04	48.00	5791.00	10170	20230531	-47.49	5260	20240530	1.52	8880	-39.86	20240102	5260	1.52	20240530	9900	-46.06	20230914	5260	1.52	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
136	20240604	100141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5360	-60	5	-1.11	336388850	63051	35.09	5360	5370	5310	7040	3800	5420	5335.19	24.78	-2373	-8600	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10464	111.67	0.93	12	0.03	48.00	5791.00	10170	20230531	-47.30	5260	20240530	1.90	8880	-39.64	20240102	5260	1.90	20240530	9900	-45.86	20230914	5260	1.90	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
137	20240604	090142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5330	-90	5	-1.66	51167790	9564	5.32	5360	5360	5320	7040	3800	5420	5350.04	24.78	-2373	-3269	5546	5482	5426	5362	5306	5515	5395	9762	1620	5000	3900	10	1	195233204	10406	111.04	0.92	12	0.00	48.00	5791.00	10170	20230531	-47.59	5260	20240530	1.33	8880	-39.98	20240102	5260	1.33	20240530	9900	-46.16	20230914	5260	1.33	20240530	0.07	N	003620	5000	9761 억		48370536	N	N	148	N	00	N
138	20240603	160142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5420	20	2	0.37	958980360	176644	58.21	5400	5490	5370	7020	3780	5400	5428.89	24.78	0	-2069	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10579	112.92	0.94	12	0.09	48.00	5791.00	10170	20230531	-46.71	5260	20240530	3.04	8880	-38.96	20240102	5260	3.04	20240530	9900	-45.25	20230914	5260	3.04	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	148	N	00	N
139	20240603	150142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5410	10	2	0.19	763750650	140548	46.31	5400	5490	5370	7020	3780	5400	5434.09	24.78	0	436	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10560	112.71	0.93	12	0.07	48.00	5791.00	10170	20230531	-46.80	5260	20240530	2.85	8880	-39.08	20240102	5260	2.85	20240530	9900	-45.35	20230914	5260	2.85	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
140	20240603	140142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5420	20	2	0.37	666475190	122607	40.40	5400	5490	5370	7020	3780	5400	5435.87	24.78	0	5453	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10579	112.92	0.94	12	0.06	48.00	5791.00	10170	20230531	-46.71	5260	20240530	3.04	8880	-38.96	20240102	5260	3.04	20240530	9900	-45.25	20230914	5260	3.04	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
141	20240603	130141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5410	10	2	0.19	554881210	102026	33.62	5400	5490	5370	7020	3780	5400	5438.63	24.78	0	5389	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10560	112.71	0.93	12	0.05	48.00	5791.00	10170	20230531	-46.80	5260	20240530	2.85	8880	-39.08	20240102	5260	2.85	20240530	9900	-45.35	20230914	5260	2.85	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
142	20240603	120141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5430	30	2	0.56	483371150	88847	29.28	5400	5490	5370	7020	3780	5400	5440.49	24.78	0	6797	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10599	113.12	0.94	12	0.05	48.00	5791.00	10170	20230531	-46.61	5260	20240530	3.23	8880	-38.85	20240102	5260	3.23	20240530	9900	-45.15	20230914	5260	3.23	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
143	20240603	110141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5440	40	2	0.74	436609970	80237	26.44	5400	5490	5370	7020	3780	5400	5441.50	24.78	0	6294	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10619	113.33	0.94	12	0.04	48.00	5791.00	10170	20230531	-46.51	5260	20240530	3.42	8880	-38.74	20240102	5260	3.42	20240530	9900	-45.05	20230914	5260	3.42	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
144	20240603	100140	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5460	60	2	1.11	282216760	51842	17.08	5400	5490	5370	7020	3780	5400	5443.79	24.78	0	17974	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10658	113.75	0.94	12	0.03	48.00	5791.00	10170	20230531	-46.31	5260	20240530	3.80	8880	-38.51	20240102	5260	3.80	20240530	9900	-44.85	20230914	5260	3.80	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N
145	20240603	090141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5400	0	3	0.00	14200630	2630	0.87	5400	5410	5380	7020	3780	5400	5399.48	24.78	0	-276	5540	5470	5380	5310	5220	5505	5345	9760	1620	5000	3880	10	1	195193522	10540	112.50	0.93	12	0.00	48.00	5791.00	10170	20230531	-46.90	5260	20240530	2.66	8880	-39.19	20240102	5260	2.66	20240530	9900	-45.45	20230914	5260	2.66	20240530	0.07	N	003620	5000	9759 억		48371826	N	N	129	N	00	N