KissMeData/005850/price/prices-20240701.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	20240731	160214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	350	2	0.95	3664413700	99386	158.20	36700	37200	36550	47700	25700	36700	36870.47	17.17	0	-22803	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17209	5.13	0.89	12	0.21	7223.00	41618.00	47650	20240617	-22.25	28500	20231020	30.00	47650	-22.25	20240617	29450	25.81	20240419	47650	-22.25	20240617	28500	30.00	20231020	0.32	N	005850	500	232 억		7973712	N	N	658	N	00	N
3	20240731	150217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37150	450	2	1.23	3218145100	87356	139.05	36700	37200	36550	47700	25700	36700	36839.43	17.17	0	-20420	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17256	5.14	0.89	12	0.19	7223.00	41618.00	47650	20240617	-22.04	28500	20231020	30.35	47650	-22.04	20240617	29450	26.15	20240419	47650	-22.04	20240617	28500	30.35	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
4	20240731	140217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	0	3	0.00	2487252300	67564	107.55	36700	37200	36550	47700	25700	36700	36813.28	17.17	0	-16534	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17047	5.08	0.88	12	0.15	7223.00	41618.00	47650	20240617	-22.98	28500	20231020	28.77	47650	-22.98	20240617	29450	24.62	20240419	47650	-22.98	20240617	28500	28.77	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
5	20240731	130215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	100	2	0.27	1812833400	49163	78.26	36700	37200	36600	47700	25700	36700	36873.94	17.17	0	-17185	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17093	5.09	0.88	12	0.11	7223.00	41618.00	47650	20240617	-22.77	28500	20231020	29.12	47650	-22.77	20240617	29450	24.96	20240419	47650	-22.77	20240617	28500	29.12	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
6	20240731	120217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36600	-100	5	-0.27	1419805600	38463	61.23	36700	37200	36600	47700	25700	36700	36913.54	17.17	0	-15974	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17000	5.07	0.88	12	0.08	7223.00	41618.00	47650	20240617	-23.19	28500	20231020	28.42	47650	-23.19	20240617	29450	24.28	20240419	47650	-23.19	20240617	28500	28.42	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
7	20240731	110215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	0	3	0.00	1048292800	28355	45.14	36700	37200	36650	47700	25700	36700	36970.30	17.17	0	-11522	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17047	5.08	0.88	12	0.06	7223.00	41618.00	47650	20240617	-22.98	28500	20231020	28.77	47650	-22.98	20240617	29450	24.62	20240419	47650	-22.98	20240617	28500	28.77	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
8	20240731	100215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	350	2	0.95	381157350	10303	16.40	36700	37200	36700	47700	25700	36700	36994.79	17.17	0	74	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17209	5.13	0.89	12	0.02	7223.00	41618.00	47650	20240617	-22.25	28500	20231020	30.00	47650	-22.25	20240617	29450	25.81	20240419	47650	-22.25	20240617	28500	30.00	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
9	20240731	090213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	300	2	0.82	17727450	482	0.77	36700	37000	36700	47700	25700	36700	36778.94	17.17	0	236	37900	37300	36900	36300	35900	37100	36100	232	11000	500	27890	50	1	46448520	17186	5.12	0.89	12	0.00	7223.00	41618.00	47650	20240617	-22.35	28500	20231020	29.82	47650	-22.35	20240617	29450	25.64	20240419	47650	-22.35	20240617	28500	29.82	20231020	0.32	N	005850	500	232 억		7973712	N	N	900	N	00	N
10	20240730	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	-450	5	-1.21	2318418200	62788	48.39	36750	37500	36500	48250	26050	37150	36924.59	17.17	0	-13570	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17047	5.08	0.88	12	0.14	7223.00	41618.00	47650	20240617	-22.98	28500	20231020	28.77	47650	-22.98	20240617	29450	24.62	20240419	47650	-22.98	20240617	28500	28.77	20231020	0.31	N	005850	500	232 억		7976522	N	N	900	N	00	N
11	20240730	150214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	-350	5	-0.94	2135500450	57806	44.55	36750	37500	36500	48250	26050	37150	36942.54	17.17	0	-11331	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17093	5.09	0.88	12	0.12	7223.00	41618.00	47650	20240617	-22.77	28500	20231020	29.12	47650	-22.77	20240617	29450	24.96	20240419	47650	-22.77	20240617	28500	29.12	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
12	20240730	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36750	-400	5	-1.08	1899790900	51385	39.60	36750	37500	36500	48250	26050	37150	36971.70	17.17	0	-7795	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17070	5.09	0.88	12	0.11	7223.00	41618.00	47650	20240617	-22.88	28500	20231020	28.95	47650	-22.88	20240617	29450	24.79	20240419	47650	-22.88	20240617	28500	28.95	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
13	20240730	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	-300	5	-0.81	1733146350	46861	36.12	36750	37500	36500	48250	26050	37150	36984.83	17.17	0	-6792	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17116	5.10	0.89	12	0.10	7223.00	41618.00	47650	20240617	-22.67	28500	20231020	29.30	47650	-22.67	20240617	29450	25.13	20240419	47650	-22.67	20240617	28500	29.30	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
14	20240730	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36750	-400	5	-1.08	1379454000	37223	28.69	36750	37500	36500	48250	26050	37150	37059.18	17.17	0	-7215	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17070	5.09	0.88	12	0.08	7223.00	41618.00	47650	20240617	-22.88	28500	20231020	28.95	47650	-22.88	20240617	29450	24.79	20240419	47650	-22.88	20240617	28500	28.95	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
15	20240730	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	-300	5	-0.81	1178531000	31768	24.48	36750	37500	36500	48250	26050	37150	37098.05	17.17	0	-7158	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17116	5.10	0.89	12	0.07	7223.00	41618.00	47650	20240617	-22.67	28500	20231020	29.30	47650	-22.67	20240617	29450	25.13	20240419	47650	-22.67	20240617	28500	29.30	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
16	20240730	100213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	100	2	0.27	793518200	21379	16.48	36750	37500	36500	48250	26050	37150	37116.71	17.17	0	-1613	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17302	5.16	0.90	12	0.05	7223.00	41618.00	47650	20240617	-21.83	28500	20231020	30.70	47650	-21.83	20240617	29450	26.49	20240419	47650	-21.83	20240617	28500	30.70	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
17	20240730	090214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	-450	5	-1.21	81411500	2219	1.71	36750	36800	36500	48250	26050	37150	36688.37	17.17	0	-1042	38316	37732	36966	36382	35616	38025	36675	232	11100	500	28230	50	1	46448520	17047	5.08	0.88	12	0.00	7223.00	41618.00	47650	20240617	-22.98	28500	20231020	28.77	47650	-22.98	20240617	29450	24.62	20240419	47650	-22.98	20240617	28500	28.77	20231020	0.31	N	005850	500	232 억		7976522	N	N	1143	N	00	N
18	20240729	160213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37150	500	2	1.36	4786667150	129261	62.36	36500	37550	36200	47600	25700	36650	37030.96	17.10	0	19435	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17256	5.14	0.89	12	0.28	7223.00	41618.00	47650	20240617	-22.04	28500	20231020	30.35	47650	-22.04	20240617	29450	26.15	20240419	47650	-22.04	20240617	28500	30.35	20231020	0.32	N	005850	500	232 억		7942124	N	N	1143	N	00	N
19	20240729	150212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	450	2	1.23	4493849500	121373	58.56	36500	37550	36200	47600	25700	36650	37025.12	17.10	0	21412	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17232	5.14	0.89	12	0.26	7223.00	41618.00	47650	20240617	-22.14	28500	20231020	30.18	47650	-22.14	20240617	29450	25.98	20240419	47650	-22.14	20240617	28500	30.18	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
20	20240729	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	450	2	1.23	4122960600	111388	53.74	36500	37550	36200	47600	25700	36650	37014.41	17.10	0	19547	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17232	5.14	0.89	12	0.24	7223.00	41618.00	47650	20240617	-22.14	28500	20231020	30.18	47650	-22.14	20240617	29450	25.98	20240419	47650	-22.14	20240617	28500	30.18	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
21	20240729	130216	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	400	2	1.09	3546989050	95923	46.28	36500	37550	36200	47600	25700	36650	36977.46	17.10	0	12487	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17209	5.13	0.89	12	0.21	7223.00	41618.00	47650	20240617	-22.25	28500	20231020	30.00	47650	-22.25	20240617	29450	25.81	20240419	47650	-22.25	20240617	28500	30.00	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
22	20240729	120211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	300	2	0.82	3044208400	82383	39.75	36500	37550	36200	47600	25700	36650	36951.90	17.10	0	6794	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17163	5.12	0.89	12	0.18	7223.00	41618.00	47650	20240617	-22.46	28500	20231020	29.65	47650	-22.46	20240617	29450	25.47	20240419	47650	-22.46	20240617	28500	29.65	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
23	20240729	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	350	2	0.95	2550617350	69053	33.32	36500	37550	36200	47600	25700	36650	36937.10	17.10	0	-61	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17186	5.12	0.89	12	0.15	7223.00	41618.00	47650	20240617	-22.35	28500	20231020	29.82	47650	-22.35	20240617	29450	25.64	20240419	47650	-22.35	20240617	28500	29.82	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
24	20240729	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	800	2	2.18	1712855200	46471	22.42	36500	37550	36200	47600	25700	36650	36858.58	17.10	0	-1960	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	17395	5.18	0.90	12	0.10	7223.00	41618.00	47650	20240617	-21.41	28500	20231020	31.40	47650	-21.41	20240617	29450	27.16	20240419	47650	-21.41	20240617	28500	31.40	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
25	20240729	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36450	-200	5	-0.55	63898000	1749	0.84	36500	36750	36450	47600	25700	36650	36534.02	17.10	0	-679	38116	37382	36616	35882	35116	37000	35500	232	10950	500	27850	50	1	46448520	16930	5.05	0.88	12	0.00	7223.00	41618.00	47650	20240617	-23.50	28500	20231020	27.89	47650	-23.50	20240617	29450	23.77	20240419	47650	-23.50	20240617	28500	27.89	20231020	0.32	N	005850	500	232 억		7942124	N	N	1106	N	00	N
26	20240726	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36650	-550	5	-1.48	7518879000	206823	191.44	37200	37350	35850	48350	26050	37200	36353.97	17.00	0	62737	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	17023	5.07	0.88	12	0.45	7223.00	41618.00	47650	20240617	-23.08	28500	20231020	28.60	47650	-23.08	20240617	29450	24.45	20240419	47650	-23.08	20240617	28500	28.60	20231020	0.32	N	005850	500	232 억		7895841	N	N	1106	N	00	N
27	20240726	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	-500	5	-1.34	7098626750	195371	180.84	37200	37350	35850	48350	26050	37200	36334.09	17.00	0	57956	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	17047	5.08	0.88	12	0.42	7223.00	41618.00	47650	20240617	-22.98	28500	20231020	28.77	47650	-22.98	20240617	29450	24.62	20240419	47650	-22.98	20240617	28500	28.77	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
28	20240726	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36600	-600	5	-1.61	6387559700	175999	162.91	37200	37350	35850	48350	26050	37200	36293.16	17.00	0	49403	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	17000	5.07	0.88	12	0.38	7223.00	41618.00	47650	20240617	-23.19	28500	20231020	28.42	47650	-23.19	20240617	29450	24.28	20240419	47650	-23.19	20240617	28500	28.42	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
29	20240726	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36550	-650	5	-1.75	5749840350	158562	146.77	37200	37350	35850	48350	26050	37200	36262.41	17.00	0	38081	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	16977	5.06	0.88	12	0.34	7223.00	41618.00	47650	20240617	-23.29	28500	20231020	28.25	47650	-23.29	20240617	29450	24.11	20240419	47650	-23.29	20240617	28500	28.25	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
30	20240726	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36350	-850	5	-2.28	4830725300	133283	123.37	37200	37350	35850	48350	26050	37200	36244.12	17.00	0	22776	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	16884	5.03	0.87	12	0.29	7223.00	41618.00	47650	20240617	-23.71	28500	20231020	27.54	47650	-23.71	20240617	29450	23.43	20240419	47650	-23.71	20240617	28500	27.54	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
31	20240726	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36200	-1000	5	-2.69	3592185900	99188	91.81	37200	37350	35850	48350	26050	37200	36215.93	17.00	0	5420	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	16814	5.01	0.87	12	0.21	7223.00	41618.00	47650	20240617	-24.03	28500	20231020	27.02	47650	-24.03	20240617	29450	22.92	20240419	47650	-24.03	20240617	28500	27.02	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
32	20240726	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36050	-1150	5	-3.09	1918941450	52933	49.00	37200	37350	35850	48350	26050	37200	36252.27	17.00	0	-2287	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	16745	4.99	0.87	12	0.11	7223.00	41618.00	47650	20240617	-24.34	28500	20231020	26.49	47650	-24.34	20240617	29450	22.41	20240419	47650	-24.34	20240617	28500	26.49	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
33	20240726	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36950	-250	5	-0.67	108889100	2932	2.71	37200	37350	36950	48350	26050	37200	37138.17	17.00	0	-1374	38300	37750	37400	36850	36500	37575	36675	232	11150	500	28270	50	1	46448520	17163	5.12	0.89	12	0.01	7223.00	41618.00	47650	20240617	-22.46	28500	20231020	29.65	47650	-22.46	20240617	29450	25.47	20240419	47650	-22.46	20240617	28500	29.65	20231020	0.32	N	005850	500	232 억		7895841	N	N	375	N	00	N
34	20240725	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37200	-1050	5	-2.75	3991056250	106893	121.81	37450	37950	37050	49700	26800	38250	37337.10	16.96	0	34121	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17279	5.15	0.89	12	0.23	7223.00	41618.00	47650	20240617	-21.93	28500	20231020	30.53	47650	-21.93	20240617	29450	26.32	20240419	47650	-21.93	20240617	28500	30.53	20231020	0.31	N	005850	500	232 억		7879566	N	N	375	N	00	N
35	20240725	150213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	-1000	5	-2.61	3533519700	94595	107.79	37450	37950	37050	49700	26800	38250	37354.19	16.96	0	30076	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17302	5.16	0.90	12	0.20	7223.00	41618.00	47650	20240617	-21.83	28500	20231020	30.70	47650	-21.83	20240617	29450	26.49	20240419	47650	-21.83	20240617	28500	30.70	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
36	20240725	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	-1000	5	-2.61	3018743400	80790	92.06	37450	37950	37050	49700	26800	38250	37365.31	16.96	0	24895	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17302	5.16	0.90	12	0.17	7223.00	41618.00	47650	20240617	-21.83	28500	20231020	30.70	47650	-21.83	20240617	29450	26.49	20240419	47650	-21.83	20240617	28500	30.70	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
37	20240725	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37150	-1100	5	-2.88	2380977900	63623	72.50	37450	37950	37100	49700	26800	38250	37423.23	16.96	0	16299	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17256	5.14	0.89	12	0.14	7223.00	41618.00	47650	20240617	-22.04	28500	20231020	30.35	47650	-22.04	20240617	29450	26.15	20240419	47650	-22.04	20240617	28500	30.35	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
38	20240725	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	-950	5	-2.48	1988995500	53087	60.49	37450	37950	37150	49700	26800	38250	37466.72	16.96	0	12446	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17325	5.16	0.90	12	0.11	7223.00	41618.00	47650	20240617	-21.72	28500	20231020	30.88	47650	-21.72	20240617	29450	26.66	20240419	47650	-21.72	20240617	28500	30.88	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
39	20240725	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37400	-850	5	-2.22	1486106500	39615	45.14	37450	37950	37250	49700	26800	38250	37513.73	16.96	0	8207	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17372	5.18	0.90	12	0.09	7223.00	41618.00	47650	20240617	-21.51	28500	20231020	31.23	47650	-21.51	20240617	29450	26.99	20240419	47650	-21.51	20240617	28500	31.23	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
40	20240725	100211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	-700	5	-1.83	1006728100	26852	30.60	37450	37750	37250	49700	26800	38250	37491.74	16.96	0	5655	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17441	5.20	0.90	12	0.06	7223.00	41618.00	47650	20240617	-21.20	28500	20231020	31.75	47650	-21.20	20240617	29450	27.50	20240419	47650	-21.20	20240617	28500	31.75	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
41	20240725	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	-900	5	-2.35	230255350	6146	7.00	37450	37750	37350	49700	26800	38250	37464.26	16.96	0	1859	39350	38800	38350	37800	37350	38575	37575	232	11450	500	29070	50	1	46448520	17349	5.17	0.90	12	0.01	7223.00	41618.00	47650	20240617	-21.62	28500	20231020	31.05	47650	-21.62	20240617	29450	26.83	20240419	47650	-21.62	20240617	28500	31.05	20231020	0.31	N	005850	500	232 억		7879566	N	N	0	N	00	N
42	20240724	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38250	-650	5	-1.67	3341427550	87407	107.15	38900	38900	37900	50500	27250	38900	38227.94	16.94	0	-6321	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17767	5.30	0.92	12	0.19	7223.00	41618.00	47650	20240617	-19.73	28500	20231020	34.21	47650	-19.73	20240617	29450	29.88	20240419	47650	-19.73	20240617	28500	34.21	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
43	20240724	150212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38250	-650	5	-1.67	3121012150	81644	100.08	38900	38900	37900	50500	27250	38900	38226.63	16.94	0	-7928	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17767	5.30	0.92	12	0.18	7223.00	41618.00	47650	20240617	-19.73	28500	20231020	34.21	47650	-19.73	20240617	29450	29.88	20240419	47650	-19.73	20240617	28500	34.21	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
44	20240724	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38050	-850	5	-2.19	2632885250	68892	84.45	38900	38900	37900	50500	27250	38900	38217.03	16.94	0	-9665	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17674	5.27	0.91	12	0.15	7223.00	41618.00	47650	20240617	-20.15	28500	20231020	33.51	47650	-20.15	20240617	29450	29.20	20240419	47650	-20.15	20240617	28500	33.51	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
45	20240724	130211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38150	-750	5	-1.93	1801472750	47030	57.65	38900	38900	38050	50500	27250	38900	38304.06	16.94	0	-5297	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17720	5.28	0.92	12	0.10	7223.00	41618.00	47650	20240617	-19.94	28500	20231020	33.86	47650	-19.94	20240617	29450	29.54	20240419	47650	-19.94	20240617	28500	33.86	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
46	20240724	120213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38200	-700	5	-1.80	1602472200	41819	51.26	38900	38900	38050	50500	27250	38900	38318.47	16.94	0	-5133	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17743	5.29	0.92	12	0.09	7223.00	41618.00	47650	20240617	-19.83	28500	20231020	34.04	47650	-19.83	20240617	29450	29.71	20240419	47650	-19.83	20240617	28500	34.04	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
47	20240724	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38350	-550	5	-1.41	1391159550	36299	44.50	38900	38900	38050	50500	27250	38900	38324.14	16.94	0	-3147	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17813	5.31	0.92	12	0.08	7223.00	41618.00	47650	20240617	-19.52	28500	20231020	34.56	47650	-19.52	20240617	29450	30.22	20240419	47650	-19.52	20240617	28500	34.56	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
48	20240724	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38150	-750	5	-1.93	906473500	23621	28.96	38900	38900	38050	50500	27250	38900	38374.52	16.94	0	-4371	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17720	5.28	0.92	12	0.05	7223.00	41618.00	47650	20240617	-19.94	28500	20231020	33.86	47650	-19.94	20240617	29450	29.54	20240419	47650	-19.94	20240617	28500	33.86	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
49	20240724	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38550	-350	5	-0.90	132042250	3411	4.18	38900	38900	38400	50500	27250	38900	38707.61	16.94	0	-2164	40100	39500	39100	38500	38100	39800	38800	232	11600	500	29560	50	1	46448520	17906	5.34	0.93	12	0.01	7223.00	41618.00	47650	20240617	-19.10	28500	20231020	35.26	47650	-19.10	20240617	29450	30.90	20240419	47650	-19.10	20240617	28500	35.26	20231020	0.32	N	005850	500	232 억		7870243	N	N	384	N	00	N
50	20240723	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	250	2	0.65	3187589500	81301	63.19	38700	39700	38700	50200	27100	38650	39207.29	16.91	0	3818	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18068	5.39	0.93	12	0.18	7223.00	41618.00	47650	20240617	-18.36	28500	20231020	36.49	47650	-18.36	20240617	29450	32.09	20240419	47650	-18.36	20240617	28500	36.49	20231020	0.32	N	005850	500	232 억		7853376	N	N	384	N	00	N
51	20240723	150215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	250	2	0.65	2919933350	74423	57.84	38700	39700	38700	50200	27100	38650	39234.29	16.91	0	4620	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18068	5.39	0.93	12	0.16	7223.00	41618.00	47650	20240617	-18.36	28500	20231020	36.49	47650	-18.36	20240617	29450	32.09	20240419	47650	-18.36	20240617	28500	36.49	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
52	20240723	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	350	2	0.91	2424621250	61748	47.99	38700	39700	38700	50200	27100	38650	39266.40	16.91	0	6210	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18115	5.40	0.94	12	0.13	7223.00	41618.00	47650	20240617	-18.15	28500	20231020	36.84	47650	-18.15	20240617	29450	32.43	20240419	47650	-18.15	20240617	28500	36.84	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
53	20240723	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39100	450	2	1.16	2167018200	55154	42.87	38700	39700	38700	50200	27100	38650	39290.33	16.91	0	7316	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18161	5.41	0.94	12	0.12	7223.00	41618.00	47650	20240617	-17.94	28500	20231020	37.19	47650	-17.94	20240617	29450	32.77	20240419	47650	-17.94	20240617	28500	37.19	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
54	20240723	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39100	450	2	1.16	1843095550	46846	36.41	38700	39700	38700	50200	27100	38650	39343.73	16.91	0	6140	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18161	5.41	0.94	12	0.10	7223.00	41618.00	47650	20240617	-17.94	28500	20231020	37.19	47650	-17.94	20240617	29450	32.77	20240419	47650	-17.94	20240617	28500	37.19	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
55	20240723	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	350	2	0.91	1593113150	40457	31.44	38700	39700	38700	50200	27100	38650	39377.95	16.91	0	4994	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18115	5.40	0.94	12	0.09	7223.00	41618.00	47650	20240617	-18.15	28500	20231020	36.84	47650	-18.15	20240617	29450	32.43	20240419	47650	-18.15	20240617	28500	36.84	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
56	20240723	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39600	950	2	2.46	1075654900	27268	21.19	38700	39700	38700	50200	27100	38650	39447.55	16.91	0	7873	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18394	5.48	0.95	12	0.06	7223.00	41618.00	47650	20240617	-16.89	28500	20231020	38.95	47650	-16.89	20240617	29450	34.47	20240419	47650	-16.89	20240617	28500	38.95	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
57	20240723	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39450	800	2	2.07	109452350	2790	2.17	38700	39550	38700	50200	27100	38650	39230.44	16.91	0	1318	40183	39416	38883	38116	37583	39150	37850	232	11550	500	29370	50	1	46448520	18324	5.46	0.95	12	0.01	7223.00	41618.00	47650	20240617	-17.21	28500	20231020	38.42	47650	-17.21	20240617	29450	33.96	20240419	47650	-17.21	20240617	28500	38.42	20231020	0.32	N	005850	500	232 억		7853376	N	N	39	N	00	N
58	20240722	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38650	-800	5	-2.03	4956918350	128217	137.60	39550	39650	38350	51200	27650	39450	38660.39	16.99	0	28445	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17952	5.35	0.93	12	0.28	7223.00	41618.00	47650	20240617	-18.89	28500	20231020	35.61	47650	-18.89	20240617	29450	31.24	20240419	47650	-18.89	20240617	28500	35.61	20231020	0.35	N	005850	500	232 억		7893890	N	N	39	N	00	N
59	20240722	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	-750	5	-1.90	4677539600	120994	129.85	39550	39650	38350	51200	27650	39450	38659.27	16.99	0	28505	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17976	5.36	0.93	12	0.26	7223.00	41618.00	47650	20240617	-18.78	28500	20231020	35.79	47650	-18.78	20240617	29450	31.41	20240419	47650	-18.78	20240617	28500	35.79	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
60	20240722	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38600	-850	5	-2.15	3554721550	91921	98.65	39550	39650	38350	51200	27650	39450	38671.48	16.99	0	16078	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17929	5.34	0.93	12	0.20	7223.00	41618.00	47650	20240617	-18.99	28500	20231020	35.44	47650	-18.99	20240617	29450	31.07	20240419	47650	-18.99	20240617	28500	35.44	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
61	20240722	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38650	-800	5	-2.03	2898915700	74928	80.41	39550	39650	38350	51200	27650	39450	38689.35	16.99	0	9297	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17952	5.35	0.93	12	0.16	7223.00	41618.00	47650	20240617	-18.89	28500	20231020	35.61	47650	-18.89	20240617	29450	31.24	20240419	47650	-18.89	20240617	28500	35.61	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
62	20240722	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38500	-950	5	-2.41	2511313150	64879	69.63	39550	39650	38350	51200	27650	39450	38707.64	16.99	0	8606	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17883	5.33	0.93	12	0.14	7223.00	41618.00	47650	20240617	-19.20	28500	20231020	35.09	47650	-19.20	20240617	29450	30.73	20240419	47650	-19.20	20240617	28500	35.09	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
63	20240722	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38400	-1050	5	-2.66	2025670450	52250	56.07	39550	39650	38350	51200	27650	39450	38768.81	16.99	0	5973	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17836	5.32	0.92	12	0.11	7223.00	41618.00	47650	20240617	-19.41	28500	20231020	34.74	47650	-19.41	20240617	29450	30.39	20240419	47650	-19.41	20240617	28500	34.74	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
64	20240722	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	-750	5	-1.90	981963450	25155	27.00	39550	39650	38550	51200	27650	39450	39036.51	16.99	0	143	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	17976	5.36	0.93	12	0.05	7223.00	41618.00	47650	20240617	-18.78	28500	20231020	35.79	47650	-18.78	20240617	29450	31.41	20240419	47650	-18.78	20240617	28500	35.79	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
65	20240722	090210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39400	-50	5	-0.13	70032950	1774	1.90	39550	39600	39350	51200	27650	39450	39477.42	16.99	0	-1205	40483	39966	39233	38716	37983	40225	38975	232	11750	500	29980	50	1	46448520	18301	5.45	0.95	12	0.00	7223.00	41618.00	47650	20240617	-17.31	28500	20231020	38.25	47650	-17.31	20240617	29450	33.79	20240419	47650	-17.31	20240617	28500	38.25	20231020	0.35	N	005850	500	232 억		7893890	N	N	123	N	00	N
66	20240719	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39450	-100	5	-0.25	3644977100	93028	33.21	39150	39750	38500	51400	27700	39550	39181.18	17.00	0	-7910	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18324	5.46	0.95	12	0.20	7223.00	41618.00	47650	20240617	-17.21	28500	20231020	38.42	47650	-17.21	20240617	29450	33.96	20240419	47650	-17.21	20240617	28500	38.42	20231020	0.37	N	005850	500	232 억		7896538	N	N	123	N	00	N
67	20240719	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39300	-250	5	-0.63	3427061750	87492	31.24	39150	39750	38500	51400	27700	39550	39170.00	17.00	0	-8018	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18254	5.44	0.94	12	0.19	7223.00	41618.00	47650	20240617	-17.52	28500	20231020	37.89	47650	-17.52	20240617	29450	33.45	20240419	47650	-17.52	20240617	28500	37.89	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
68	20240719	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39300	-250	5	-0.63	3073772350	78511	28.03	39150	39750	38500	51400	27700	39550	39150.85	17.00	0	-9605	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18254	5.44	0.94	12	0.17	7223.00	41618.00	47650	20240617	-17.52	28500	20231020	37.89	47650	-17.52	20240617	29450	33.45	20240419	47650	-17.52	20240617	28500	37.89	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
69	20240719	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39250	-300	5	-0.76	2755929300	70402	25.13	39150	39750	38500	51400	27700	39550	39145.61	17.00	0	-7966	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18231	5.43	0.94	12	0.15	7223.00	41618.00	47650	20240617	-17.63	28500	20231020	37.72	47650	-17.63	20240617	29450	33.28	20240419	47650	-17.63	20240617	28500	37.72	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
70	20240719	120206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39550	0	3	0.00	2492599700	63712	22.75	39150	39750	38500	51400	27700	39550	39122.92	17.00	0	-4164	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18370	5.48	0.95	12	0.14	7223.00	41618.00	47650	20240617	-17.00	28500	20231020	38.77	47650	-17.00	20240617	29450	34.30	20240419	47650	-17.00	20240617	28500	38.77	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
71	20240719	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39250	-300	5	-0.76	1922153150	49243	17.58	39150	39550	38500	51400	27700	39550	39034.04	17.00	0	-2084	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18231	5.43	0.94	12	0.11	7223.00	41618.00	47650	20240617	-17.63	28500	20231020	37.72	47650	-17.63	20240617	29450	33.28	20240419	47650	-17.63	20240617	28500	37.72	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
72	20240719	100157	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	-550	5	-1.39	1367060650	35134	12.54	39150	39350	38500	51400	27700	39550	38909.91	17.00	0	2280	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18115	5.40	0.94	12	0.08	7223.00	41618.00	47650	20240617	-18.15	28500	20231020	36.84	47650	-18.15	20240617	29450	32.43	20240419	47650	-18.15	20240617	28500	36.84	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
73	20240719	090218	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38950	-600	5	-1.52	180164950	4614	1.65	39150	39350	38850	51400	27700	39550	39047.45	17.00	0	-2377	40616	40082	39566	39032	38516	39825	38775	232	11850	500	30050	50	1	46448520	18092	5.39	0.94	12	0.01	7223.00	41618.00	47650	20240617	-18.26	28500	20231020	36.67	47650	-18.26	20240617	29450	32.26	20240419	47650	-18.26	20240617	28500	36.67	20231020	0.37	N	005850	500	232 억		7896538	N	N	45	N	00	N
74	20240718	160206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39550	-600	5	-1.49	6293512900	159519	143.69	39750	40100	39050	52100	28150	40150	39452.98	16.96	0	24194	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18370	5.48	0.95	12	0.34	7223.00	41618.00	47650	20240617	-17.00	28500	20231020	38.77	47650	-17.00	20240617	29450	34.30	20240419	47650	-17.00	20240617	28500	38.77	20231020	0.36	N	005850	500	232 억		7876525	N	N	45	N	00	N
75	20240718	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39350	-800	5	-1.99	5078156350	128760	115.99	39750	40100	39050	52100	28150	40150	39438.93	16.96	0	20055	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18277	5.45	0.95	12	0.28	7223.00	41618.00	47650	20240617	-17.42	28500	20231020	38.07	47650	-17.42	20240617	29450	33.62	20240419	47650	-17.42	20240617	28500	38.07	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
76	20240718	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39350	-800	5	-1.99	4601553800	116639	105.07	39750	40100	39050	52100	28150	40150	39451.25	16.96	0	17306	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18277	5.45	0.95	12	0.25	7223.00	41618.00	47650	20240617	-17.42	28500	20231020	38.07	47650	-17.42	20240617	29450	33.62	20240419	47650	-17.42	20240617	28500	38.07	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
77	20240718	130206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39450	-700	5	-1.74	4282600000	108543	97.78	39750	40100	39050	52100	28150	40150	39455.33	16.96	0	16613	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18324	5.46	0.95	12	0.23	7223.00	41618.00	47650	20240617	-17.21	28500	20231020	38.42	47650	-17.21	20240617	29450	33.96	20240419	47650	-17.21	20240617	28500	38.42	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
78	20240718	120206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39400	-750	5	-1.87	3869396500	98070	88.34	39750	40100	39050	52100	28150	40150	39455.46	16.96	0	14816	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18301	5.45	0.95	12	0.21	7223.00	41618.00	47650	20240617	-17.31	28500	20231020	38.25	47650	-17.31	20240617	29450	33.79	20240419	47650	-17.31	20240617	28500	38.25	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
79	20240718	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39200	-950	5	-2.37	3225412350	81632	73.53	39750	40100	39100	52100	28150	40150	39511.62	16.96	0	10925	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18208	5.43	0.94	12	0.18	7223.00	41618.00	47650	20240617	-17.73	28500	20231020	37.54	47650	-17.73	20240617	29450	33.11	20240419	47650	-17.73	20240617	28500	37.54	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
80	20240718	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39400	-750	5	-1.87	2164109050	54671	49.25	39750	40100	39200	52100	28150	40150	39584.22	16.96	0	6960	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18301	5.45	0.95	12	0.12	7223.00	41618.00	47650	20240617	-17.31	28500	20231020	38.25	47650	-17.31	20240617	29450	33.79	20240419	47650	-17.31	20240617	28500	38.25	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
81	20240718	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39900	-250	5	-0.62	168896550	4242	3.82	39750	40000	39750	52100	28150	40150	39815.31	16.96	0	1676	41616	40882	40516	39782	39416	40700	39600	232	11950	500	30510	50	1	46448520	18533	5.52	0.96	12	0.01	7223.00	41618.00	47650	20240617	-16.26	28500	20231020	40.00	47650	-16.26	20240617	29450	35.48	20240419	47650	-16.26	20240617	28500	40.00	20231020	0.36	N	005850	500	232 억		7876525	N	N	6	N	00	N
82	20240717	160212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40150	-1000	5	-2.43	4481772200	110498	58.15	41200	41250	40150	53400	28850	41150	40559.00	16.92	0	17118	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18649	5.56	0.96	12	0.24	7223.00	41618.00	47650	20240617	-15.74	28500	20231020	40.88	47650	-15.74	20240617	29450	36.33	20240419	47650	-15.74	20240617	28500	40.88	20231020	0.37	N	005850	500	232 억		7861075	N	N	6	N	00	N
83	20240717	150214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40250	-900	5	-2.19	4044083600	99611	52.42	41200	41250	40200	53400	28850	41150	40597.93	16.92	0	14655	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18696	5.57	0.97	12	0.21	7223.00	41618.00	47650	20240617	-15.53	28500	20231020	41.23	47650	-15.53	20240617	29450	36.67	20240419	47650	-15.53	20240617	28500	41.23	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
84	20240717	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-800	5	-1.94	3463312400	85206	44.84	41200	41250	40300	53400	28850	41150	40645.46	16.92	0	12841	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18742	5.59	0.97	12	0.18	7223.00	41618.00	47650	20240617	-15.32	28500	20231020	41.58	47650	-15.32	20240617	29450	37.01	20240419	47650	-15.32	20240617	28500	41.58	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
85	20240717	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40450	-700	5	-1.70	2903410200	71346	37.55	41200	41250	40400	53400	28850	41150	40693.83	16.92	0	12305	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18788	5.60	0.97	12	0.15	7223.00	41618.00	47650	20240617	-15.11	28500	20231020	41.93	47650	-15.11	20240617	29450	37.35	20240419	47650	-15.11	20240617	28500	41.93	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
86	20240717	120213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-550	5	-1.34	2436691000	59817	31.48	41200	41250	40500	53400	28850	41150	40734.72	16.92	0	14347	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18858	5.62	0.98	12	0.13	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
87	20240717	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-300	5	-0.73	2077322350	50998	26.84	41200	41250	40500	53400	28850	41150	40732.18	16.92	0	13943	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18974	5.66	0.98	12	0.11	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
88	20240717	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-450	5	-1.09	1053790150	25798	13.58	41200	41250	40650	53400	28850	41150	40845.98	16.92	0	2036	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	18905	5.63	0.98	12	0.06	7223.00	41618.00	47650	20240617	-14.59	28500	20231020	42.81	47650	-14.59	20240617	29450	38.20	20240419	47650	-14.59	20240617	28500	42.81	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
89	20240717	090159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	-150	5	-0.36	109259200	2656	1.40	41200	41250	41000	53400	28850	41150	41135.95	16.92	0	-1008	42450	41800	41150	40500	39850	42125	40825	232	12250	500	31270	50	1	46448520	19044	5.68	0.99	12	0.01	7223.00	41618.00	47650	20240617	-13.96	28500	20231020	43.86	47650	-13.96	20240617	29450	39.22	20240419	47650	-13.96	20240617	28500	43.86	20231020	0.37	N	005850	500	232 억		7861075	N	N	0	N	00	N
90	20240716	160213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	550	2	1.35	7778400400	189230	190.67	40600	41800	40500	52700	28450	40600	41105.51	17.00	0	-35620	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	19114	5.70	0.99	12	0.41	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
91	20240716	150215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41250	650	2	1.60	7274941200	177014	178.36	40600	41800	40500	52700	28450	40600	41098.11	17.00	0	-33276	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	19160	5.71	0.99	12	0.38	7223.00	41618.00	47650	20240617	-13.43	28500	20231020	44.74	47650	-13.43	20240617	29450	40.07	20240419	47650	-13.43	20240617	28500	44.74	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
92	20240716	140215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	550	2	1.35	5899310000	143589	144.68	40600	41800	40500	52700	28450	40600	41084.69	17.00	0	-25370	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	19114	5.70	0.99	12	0.31	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
93	20240716	130214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	5053525750	122907	123.84	40600	41800	40500	52700	28450	40600	41116.66	17.00	0	-24893	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	18858	5.62	0.98	12	0.26	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
94	20240716	120214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	200	2	0.49	4323125050	104944	105.74	40600	41800	40500	52700	28450	40600	41194.59	17.00	0	-18464	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	18951	5.65	0.98	12	0.23	7223.00	41618.00	47650	20240617	-14.38	28500	20231020	43.16	47650	-14.38	20240617	29450	38.54	20240419	47650	-14.38	20240617	28500	43.16	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
95	20240716	110215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	3705391750	89816	90.50	40600	41800	40500	52700	28450	40600	41255.36	17.00	0	-14293	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	18858	5.62	0.98	12	0.19	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
96	20240716	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	700	2	1.72	2732411100	66031	66.53	40600	41800	40500	52700	28450	40600	41380.73	17.00	0	-2216	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	19183	5.72	0.99	12	0.14	7223.00	41618.00	47650	20240617	-13.33	28500	20231020	44.91	47650	-13.33	20240617	29450	40.24	20240419	47650	-13.33	20240617	28500	44.91	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
97	20240716	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	150	2	0.37	41102000	1012	1.02	40600	40800	40500	52700	28450	40600	40614.62	17.00	0	-254	41600	41100	40650	40150	39700	40875	39925	232	12100	500	30850	50	1	46448520	18928	5.64	0.98	12	0.00	7223.00	41618.00	47650	20240617	-14.48	28500	20231020	42.98	47650	-14.48	20240617	29450	38.37	20240419	47650	-14.48	20240617	28500	42.98	20231020	0.36	N	005850	500	232 억		7896236	N	N	182	N	00	N
98	20240715	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	4020335700	98634	65.44	40850	41150	40200	52700	28450	40600	40760.52	17.02	0	-6667	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	18858	5.62	0.98	12	0.21	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.35	N	005850	500	232 억		7907034	N	N	182	N	00	N
99	20240715	150212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-50	5	-0.12	3595594550	88161	58.49	40850	41150	40200	52700	28450	40600	40784.60	17.02	0	-7571	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	18835	5.61	0.97	12	0.19	7223.00	41618.00	47650	20240617	-14.90	28500	20231020	42.28	47650	-14.90	20240617	29450	37.69	20240419	47650	-14.90	20240617	28500	42.28	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
100	20240715	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	100	2	0.25	2772502100	67890	45.04	40850	41150	40200	52700	28450	40600	40838.47	17.02	0	-12742	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	18905	5.63	0.98	12	0.15	7223.00	41618.00	47650	20240617	-14.59	28500	20231020	42.81	47650	-14.59	20240617	29450	38.20	20240419	47650	-14.59	20240617	28500	42.81	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
101	20240715	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	250	2	0.62	2237520650	54760	36.33	40850	41150	40200	52700	28450	40600	40860.92	17.02	0	-8418	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	18974	5.66	0.98	12	0.12	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
102	20240715	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	350	2	0.86	1958081300	47923	31.80	40850	41150	40200	52700	28450	40600	40859.39	17.02	0	-4883	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	19021	5.67	0.98	12	0.10	7223.00	41618.00	47650	20240617	-14.06	28500	20231020	43.68	47650	-14.06	20240617	29450	39.05	20240419	47650	-14.06	20240617	28500	43.68	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
103	20240715	110212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	350	2	0.86	1679586250	41117	27.28	40850	41150	40200	52700	28450	40600	40849.50	17.02	0	-2896	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	19021	5.67	0.98	12	0.09	7223.00	41618.00	47650	20240617	-14.06	28500	20231020	43.68	47650	-14.06	20240617	29450	39.05	20240419	47650	-14.06	20240617	28500	43.68	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
104	20240715	100213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	350	2	0.86	1041389400	25549	16.95	40850	41150	40200	52700	28450	40600	40761.04	17.02	0	1275	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	19021	5.67	0.98	12	0.06	7223.00	41618.00	47650	20240617	-14.06	28500	20231020	43.68	47650	-14.06	20240617	29450	39.05	20240419	47650	-14.06	20240617	28500	43.68	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
105	20240715	090213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	47385700	1163	0.77	40850	40900	40600	52700	28450	40600	40756.48	17.02	0	-31	41900	41250	40600	39950	39300	40925	39625	232	12100	500	30850	50	1	46448520	18858	5.62	0.98	12	0.00	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.35	N	005850	500	232 억		7907034	N	N	55	N	00	N
106	20240712	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-250	5	-0.61	6078254500	150408	77.13	40700	41250	39950	53100	28600	40850	40411.51	17.09	0	6459	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18858	5.62	0.98	12	0.32	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.35	N	005850	500	232 억		7940044	N	N	55	N	00	N
107	20240712	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	-450	5	-1.10	5420984350	134186	68.81	40700	41250	39950	53100	28600	40850	40398.76	17.09	0	3554	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18765	5.59	0.97	12	0.29	7223.00	41618.00	47650	20240617	-15.22	28500	20231020	41.75	47650	-15.22	20240617	29450	37.18	20240419	47650	-15.22	20240617	28500	41.75	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
108	20240712	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40500	-350	5	-0.86	4574705100	113223	58.06	40700	41250	39950	53100	28600	40850	40404.06	17.09	0	-844	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18812	5.61	0.97	12	0.24	7223.00	41618.00	47650	20240617	-15.01	28500	20231020	42.11	47650	-15.01	20240617	29450	37.52	20240419	47650	-15.01	20240617	28500	42.11	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
109	20240712	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-500	5	-1.22	3998162900	98957	50.74	40700	41250	39950	53100	28600	40850	40402.67	17.09	0	-3273	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18742	5.59	0.97	12	0.21	7223.00	41618.00	47650	20240617	-15.32	28500	20231020	41.58	47650	-15.32	20240617	29450	37.01	20240419	47650	-15.32	20240617	28500	41.58	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
110	20240712	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40250	-600	5	-1.47	3282334400	81214	41.64	40700	41250	39950	53100	28600	40850	40415.44	17.09	0	-2394	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18696	5.57	0.97	12	0.17	7223.00	41618.00	47650	20240617	-15.53	28500	20231020	41.23	47650	-15.53	20240617	29450	36.67	20240419	47650	-15.53	20240617	28500	41.23	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
111	20240712	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-500	5	-1.22	1777319100	43702	22.41	40700	41250	40350	53100	28600	40850	40668.72	17.09	0	-9032	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18742	5.59	0.97	12	0.09	7223.00	41618.00	47650	20240617	-15.32	28500	20231020	41.58	47650	-15.32	20240617	29450	37.01	20240419	47650	-15.32	20240617	28500	41.58	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
112	20240712	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	1215952050	29827	15.29	40700	41250	40400	53100	28600	40850	40766.60	17.09	0	-8936	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18835	5.61	0.97	12	0.06	7223.00	41618.00	47650	20240617	-14.90	28500	20231020	42.28	47650	-14.90	20240617	29450	37.69	20240419	47650	-14.90	20240617	28500	42.28	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
113	20240712	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-50	5	-0.12	175736750	4280	2.19	40700	41250	40700	53100	28600	40850	41064.04	17.09	0	-2338	42150	41500	40900	40250	39650	41200	39950	232	12250	500	31040	50	1	46448520	18951	5.65	0.98	12	0.01	7223.00	41618.00	47650	20240617	-14.38	28500	20231020	43.16	47650	-14.38	20240617	29450	38.54	20240419	47650	-14.38	20240617	28500	43.16	20231020	0.35	N	005850	500	232 억		7940044	N	N	24	N	00	N
114	20240711	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-300	5	-0.73	7919392850	193933	65.42	41550	41550	40300	53400	28850	41150	40835.69	17.15	0	2532	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	18974	5.66	0.98	12	0.42	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.36	N	005850	500	232 억		7967835	N	N	24	N	00	N
115	20240711	150213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	-200	5	-0.49	6183639000	151507	51.11	41550	41550	40300	53400	28850	41150	40814.19	17.15	0	-1577	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	19021	5.67	0.98	12	0.33	7223.00	41618.00	47650	20240617	-14.06	28500	20231020	43.68	47650	-14.06	20240617	29450	39.05	20240419	47650	-14.06	20240617	28500	43.68	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
116	20240711	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-550	5	-1.34	4950470650	121328	40.93	41550	41550	40300	53400	28850	41150	40802.35	17.15	0	-3001	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	18858	5.62	0.98	12	0.26	7223.00	41618.00	47650	20240617	-14.80	28500	20231020	42.46	47650	-14.80	20240617	29450	37.86	20240419	47650	-14.80	20240617	28500	42.46	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
117	20240711	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-400	5	-0.97	3236194900	78968	26.64	41550	41550	40650	53400	28850	41150	40981.07	17.15	0	-15777	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	18928	5.64	0.98	12	0.17	7223.00	41618.00	47650	20240617	-14.48	28500	20231020	42.98	47650	-14.48	20240617	29450	38.37	20240419	47650	-14.48	20240617	28500	42.98	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
118	20240711	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-300	5	-0.73	2560918400	62392	21.05	41550	41550	40800	53400	28850	41150	41045.61	17.15	0	-13508	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	18974	5.66	0.98	12	0.13	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
119	20240711	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-300	5	-0.73	1965753200	47822	16.13	41550	41550	40800	53400	28850	41150	41105.62	17.15	0	-12537	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	18974	5.66	0.98	12	0.10	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
120	20240711	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	50	2	0.12	1013050850	24605	8.30	41550	41550	40950	53400	28850	41150	41172.57	17.15	0	-5268	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	19137	5.70	0.99	12	0.05	7223.00	41618.00	47650	20240617	-13.54	28500	20231020	44.56	47650	-13.54	20240617	29450	39.90	20240419	47650	-13.54	20240617	28500	44.56	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
121	20240711	090210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	-150	5	-0.36	257901050	6240	2.11	41550	41550	40950	53400	28850	41150	41330.56	17.15	0	-1556	42416	41782	41266	40632	40116	41525	40375	232	12250	500	31270	50	1	46448520	19044	5.68	0.99	12	0.01	7223.00	41618.00	47650	20240617	-13.96	28500	20231020	43.86	47650	-13.96	20240617	29450	39.22	20240419	47650	-13.96	20240617	28500	43.86	20231020	0.36	N	005850	500	232 억		7967835	N	N	154	N	00	N
122	20240710	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	12138139300	295586	136.00	41450	41900	40750	54000	29150	41600	41064.38	16.90	0	98935	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.64	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.37	N	005850	500	232 억		7852103	N	N	154	N	00	N
123	20240710	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40900	-700	5	-1.68	11297878950	275133	126.59	41450	41900	40750	54000	29150	41600	41063.12	16.90	0	99522	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	18997	5.66	0.98	12	0.59	7223.00	41618.00	47650	20240617	-14.17	28500	20231020	43.51	47650	-14.17	20240617	29450	38.88	20240419	47650	-14.17	20240617	28500	43.51	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
124	20240710	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-750	5	-1.80	9605493900	233703	107.53	41450	41900	40750	54000	29150	41600	41101.04	16.90	0	77355	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	18974	5.66	0.98	12	0.50	7223.00	41618.00	47650	20240617	-14.27	28500	20231020	43.33	47650	-14.27	20240617	29450	38.71	20240419	47650	-14.27	20240617	28500	43.33	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
125	20240710	130211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	7965145100	193590	89.07	41450	41900	40850	54000	29150	41600	41144.14	16.90	0	62960	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.42	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
126	20240710	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	6525497100	158515	72.93	41450	41900	40850	54000	29150	41600	41166.12	16.90	0	44581	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.34	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
127	20240710	110212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	-650	5	-1.56	5069226450	123051	56.62	41450	41900	40850	54000	29150	41600	41195.77	16.90	0	25154	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19021	5.67	0.98	12	0.26	7223.00	41618.00	47650	20240617	-14.06	28500	20231020	43.68	47650	-14.06	20240617	29450	39.05	20240419	47650	-14.06	20240617	28500	43.68	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
128	20240710	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-450	5	-1.08	2304032800	55609	25.59	41450	41900	41050	54000	29150	41600	41432.39	16.90	0	-1621	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19114	5.70	0.99	12	0.12	7223.00	41618.00	47650	20240617	-13.64	28500	20231020	44.39	47650	-13.64	20240617	29450	39.73	20240419	47650	-13.64	20240617	28500	44.39	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
129	20240710	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41400	-200	5	-0.48	161563200	3909	1.80	41450	41450	41100	54000	29150	41600	41323.08	16.90	0	-1076	43233	42416	41833	41016	40433	42125	40725	232	12400	500	31610	50	1	46448520	19230	5.73	0.99	12	0.01	7223.00	41618.00	47650	20240617	-13.12	28500	20231020	45.26	47650	-13.12	20240617	29450	40.58	20240419	47650	-13.12	20240617	28500	45.26	20231020	0.37	N	005850	500	232 억		7852103	N	N	0	N	00	N
130	20240709	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41600	-500	5	-1.19	8998419050	216331	117.11	42550	42650	41250	54700	29500	42100	41595.59	16.80	0	35321	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19323	5.76	1.00	12	0.47	7223.00	41618.00	47650	20240617	-12.70	28500	20231020	45.96	47650	-12.70	20240617	29450	41.26	20240419	47650	-12.70	20240617	28500	45.96	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
131	20240709	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-550	5	-1.31	8407788250	202134	109.42	42550	42650	41250	54700	29500	42100	41595.11	16.80	0	31678	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19299	5.75	1.00	12	0.44	7223.00	41618.00	47650	20240617	-12.80	28500	20231020	45.79	47650	-12.80	20240617	29450	41.09	20240419	47650	-12.80	20240617	28500	45.79	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
132	20240709	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-550	5	-1.31	7430422750	178613	96.69	42550	42650	41250	54700	29500	42100	41600.67	16.80	0	28103	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19299	5.75	1.00	12	0.38	7223.00	41618.00	47650	20240617	-12.80	28500	20231020	45.79	47650	-12.80	20240617	29450	41.09	20240419	47650	-12.80	20240617	28500	45.79	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
133	20240709	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-550	5	-1.31	6493373000	156038	84.47	42550	42650	41250	54700	29500	42100	41614.04	16.80	0	33092	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19299	5.75	1.00	12	0.34	7223.00	41618.00	47650	20240617	-12.80	28500	20231020	45.79	47650	-12.80	20240617	29450	41.09	20240419	47650	-12.80	20240617	28500	45.79	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
134	20240709	120211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-550	5	-1.31	5819024300	139781	75.67	42550	42650	41250	54700	29500	42100	41629.57	16.80	0	31665	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19299	5.75	1.00	12	0.30	7223.00	41618.00	47650	20240617	-12.80	28500	20231020	45.79	47650	-12.80	20240617	29450	41.09	20240419	47650	-12.80	20240617	28500	45.79	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
135	20240709	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41400	-700	5	-1.66	4739444750	113760	61.58	42550	42650	41250	54700	29500	42100	41661.77	16.80	0	25068	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19230	5.73	0.99	12	0.24	7223.00	41618.00	47650	20240617	-13.12	28500	20231020	45.26	47650	-13.12	20240617	29450	40.58	20240419	47650	-13.12	20240617	28500	45.26	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
136	20240709	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41750	-350	5	-0.83	2388032900	57056	30.89	42550	42650	41450	54700	29500	42100	41854.18	16.80	0	10994	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19392	5.78	1.00	12	0.12	7223.00	41618.00	47650	20240617	-12.38	28500	20231020	46.49	47650	-12.38	20240617	29450	41.77	20240419	47650	-12.38	20240617	28500	46.49	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
137	20240709	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42450	350	2	0.83	175496300	4127	2.23	42550	42650	42450	54700	29500	42100	42524.35	16.80	0	-1205	43366	42732	42066	41432	40766	42400	41100	232	12600	500	31990	50	1	46448520	19717	5.88	1.02	12	0.01	7223.00	41618.00	47650	20240617	-10.91	28500	20231020	48.95	47650	-10.91	20240617	29450	44.14	20240419	47650	-10.91	20240617	28500	48.95	20231020	0.36	N	005850	500	232 억		7802186	N	N	688	N	00	N
138	20240708	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42100	-500	5	-1.17	7721924300	183410	69.14	42450	42700	41400	55300	29850	42600	42101.98	16.70	0	39729	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19555	5.83	1.01	12	0.39	7223.00	41618.00	47650	20240617	-11.65	28500	20231020	47.72	47650	-11.65	20240617	29450	42.95	20240419	47650	-11.65	20240617	28500	47.72	20231020	0.37	N	005850	500	232 억		7757649	N	N	688	N	00	N
139	20240708	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42300	-300	5	-0.70	7151949750	169877	64.04	42450	42700	41400	55300	29850	42600	42100.75	16.70	0	34738	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19648	5.86	1.02	12	0.37	7223.00	41618.00	47650	20240617	-11.23	28500	20231020	48.42	47650	-11.23	20240617	29450	43.63	20240419	47650	-11.23	20240617	28500	48.42	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
140	20240708	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42350	-250	5	-0.59	6143530750	146093	55.07	42450	42700	41400	55300	29850	42600	42052.19	16.70	0	39687	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19671	5.86	1.02	12	0.31	7223.00	41618.00	47650	20240617	-11.12	28500	20231020	48.60	47650	-11.12	20240617	29450	43.80	20240419	47650	-11.12	20240617	28500	48.60	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
141	20240708	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	-550	5	-1.29	5064950200	120654	45.48	42450	42700	41400	55300	29850	42600	41979.13	16.70	0	35770	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19532	5.82	1.01	12	0.26	7223.00	41618.00	47650	20240617	-11.75	28500	20231020	47.54	47650	-11.75	20240617	29450	42.78	20240419	47650	-11.75	20240617	28500	47.54	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
142	20240708	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42100	-500	5	-1.17	4600348600	109612	41.32	42450	42700	41400	55300	29850	42600	41969.39	16.70	0	29113	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19555	5.83	1.01	12	0.24	7223.00	41618.00	47650	20240617	-11.65	28500	20231020	47.72	47650	-11.65	20240617	29450	42.95	20240419	47650	-11.65	20240617	28500	47.72	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
143	20240708	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	-550	5	-1.29	4030784350	96080	36.22	42450	42700	41400	55300	29850	42600	41952.38	16.70	0	21907	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19532	5.82	1.01	12	0.21	7223.00	41618.00	47650	20240617	-11.75	28500	20231020	47.54	47650	-11.75	20240617	29450	42.78	20240419	47650	-11.75	20240617	28500	47.54	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
144	20240708	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41900	-700	5	-1.64	2317701650	55130	20.78	42450	42700	41400	55300	29850	42600	42040.66	16.70	0	3916	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19462	5.80	1.01	12	0.12	7223.00	41618.00	47650	20240617	-12.07	28500	20231020	47.02	47650	-12.07	20240617	29450	42.28	20240419	47650	-12.07	20240617	28500	47.02	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
145	20240708	090210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42500	-100	5	-0.23	136669800	3223	1.21	42450	42500	42300	55300	29850	42600	42404.53	16.70	0	-983	45433	44016	43033	41616	40633	43525	41125	232	12700	500	32370	50	1	46448520	19741	5.88	1.02	12	0.01	7223.00	41618.00	47650	20240617	-10.81	28500	20231020	49.12	47650	-10.81	20240617	29450	44.31	20240419	47650	-10.81	20240617	28500	49.12	20231020	0.37	N	005850	500	232 억		7757649	N	N	586	N	00	N
146	20240705	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42600	-1500	5	-3.40	11282832500	264375	189.79	44100	44450	42050	57300	30900	44100	42677.19	16.63	0	38546	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19787	5.90	1.02	12	0.57	7223.00	41618.00	47650	20240617	-10.60	28500	20231020	49.47	47650	-10.60	20240617	29450	44.65	20240419	47650	-10.60	20240617	28500	49.47	20231020	0.37	N	005850	500	232 억		7722431	N	N	586	N	00	N
147	20240705	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42550	-1550	5	-3.51	10709520550	250909	180.13	44100	44450	42050	57300	30900	44100	42682.66	16.63	0	30835	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19764	5.89	1.02	12	0.54	7223.00	41618.00	47650	20240617	-10.70	28500	20231020	49.30	47650	-10.70	20240617	29450	44.48	20240419	47650	-10.70	20240617	28500	49.30	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
148	20240705	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42500	-1600	5	-3.63	8915743300	208723	149.84	44100	44450	42050	57300	30900	44100	42715.41	16.63	0	18282	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19741	5.88	1.02	12	0.45	7223.00	41618.00	47650	20240617	-10.81	28500	20231020	49.12	47650	-10.81	20240617	29450	44.31	20240419	47650	-10.81	20240617	28500	49.12	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
149	20240705	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42600	-1500	5	-3.40	7961709550	186318	133.76	44100	44450	42050	57300	30900	44100	42731.54	16.63	0	12219	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19787	5.90	1.02	12	0.40	7223.00	41618.00	47650	20240617	-10.60	28500	20231020	49.47	47650	-10.60	20240617	29450	44.65	20240419	47650	-10.60	20240617	28500	49.47	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
150	20240705	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42900	-1200	5	-2.72	7230936450	169166	121.44	44100	44450	42050	57300	30900	44100	42744.30	16.63	0	9882	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19926	5.94	1.03	12	0.36	7223.00	41618.00	47650	20240617	-9.97	28500	20231020	50.53	47650	-9.97	20240617	29450	45.67	20240419	47650	-9.97	20240617	28500	50.53	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
151	20240705	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	-1450	5	-3.29	6033755500	141214	101.38	44100	44450	42050	57300	30900	44100	42727.35	16.63	0	-325	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19810	5.90	1.02	12	0.30	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
152	20240705	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42400	-1700	5	-3.85	4062758650	94766	68.03	44100	44450	42050	57300	30900	44100	42870.96	16.63	0	-8768	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	19694	5.87	1.02	12	0.20	7223.00	41618.00	47650	20240617	-11.02	28500	20231020	48.77	47650	-11.02	20240617	29450	43.97	20240419	47650	-11.02	20240617	28500	48.77	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
153	20240705	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44350	250	2	0.57	152412100	3459	2.48	44100	44450	43800	57300	30900	44100	44062.04	16.63	0	791	45233	44666	43633	43066	42033	44950	43350	232	13200	500	33510	50	1	46448520	20600	6.14	1.07	12	0.01	7223.00	41618.00	47650	20240617	-6.93	28500	20231020	55.61	47650	-6.93	20240617	29450	50.59	20240419	47650	-6.93	20240617	28500	55.61	20231020	0.37	N	005850	500	232 억		7722431	N	N	2	N	00	N
154	20240704	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44100	950	2	2.20	6055563250	138698	62.54	42600	44200	42600	56000	30250	43150	43659.08	16.67	0	-11316	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20484	6.11	1.06	12	0.30	7223.00	41618.00	47650	20240617	-7.45	28500	20231020	54.74	47650	-7.45	20240617	29450	49.75	20240419	47650	-7.45	20240617	28500	54.74	20231020	0.40	N	005850	500	232 억		7741602	N	N	2	N	00	N
155	20240704	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44050	900	2	2.09	5498784650	126077	56.85	42600	44200	42600	56000	30250	43150	43614.83	16.67	0	-9556	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20461	6.10	1.06	12	0.27	7223.00	41618.00	47650	20240617	-7.56	28500	20231020	54.56	47650	-7.56	20240617	29450	49.58	20240419	47650	-7.56	20240617	28500	54.56	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
156	20240704	140208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44000	850	2	1.97	4517529950	103804	46.80	42600	44200	42600	56000	30250	43150	43520.13	16.67	0	898	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20437	6.09	1.06	12	0.22	7223.00	41618.00	47650	20240617	-7.66	28500	20231020	54.39	47650	-7.66	20240617	29450	49.41	20240419	47650	-7.66	20240617	28500	54.39	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
157	20240704	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43650	500	2	1.16	3700393850	85223	38.43	42600	43950	42600	56000	30250	43150	43420.42	16.67	0	3577	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20275	6.04	1.05	12	0.18	7223.00	41618.00	47650	20240617	-8.39	28500	20231020	53.16	47650	-8.39	20240617	29450	48.22	20240419	47650	-8.39	20240617	28500	53.16	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
158	20240704	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43700	550	2	1.27	3147504800	72594	32.73	42600	43850	42600	56000	30250	43150	43357.91	16.67	0	5579	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20298	6.05	1.05	12	0.16	7223.00	41618.00	47650	20240617	-8.29	28500	20231020	53.33	47650	-8.29	20240617	29450	48.39	20240419	47650	-8.29	20240617	28500	53.33	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
159	20240704	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43600	450	2	1.04	2663764050	61501	27.73	42600	43850	42600	56000	30250	43150	43312.78	16.67	0	7671	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20252	6.04	1.05	12	0.13	7223.00	41618.00	47650	20240617	-8.50	28500	20231020	52.98	47650	-8.50	20240617	29450	48.05	20240419	47650	-8.50	20240617	28500	52.98	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
160	20240704	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43500	350	2	0.81	1667107300	38633	17.42	42600	43550	42600	56000	30250	43150	43152.42	16.67	0	8660	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	20205	6.02	1.05	12	0.08	7223.00	41618.00	47650	20240617	-8.71	28500	20231020	52.63	47650	-8.71	20240617	29450	47.71	20240419	47650	-8.71	20240617	28500	52.63	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
161	20240704	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43050	-100	5	-0.23	96380550	2256	1.02	42600	43150	42600	56000	30250	43150	42703.67	16.67	0	588	45750	44450	43500	42200	41250	43975	41725	232	12850	500	32790	50	1	46448520	19996	5.96	1.03	12	0.00	7223.00	41618.00	47650	20240617	-9.65	28500	20231020	51.05	47650	-9.65	20240617	29450	46.18	20240419	47650	-9.65	20240617	28500	51.05	20231020	0.40	N	005850	500	232 억		7741602	N	N	0	N	00	N
162	20240703	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43150	-1000	5	-2.27	9564650650	221294	49.52	44150	44800	42550	57300	30950	44150	43220.48	16.57	0	29912	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	20043	5.97	1.04	12	0.48	7223.00	41618.00	47650	20240617	-9.44	28500	20231020	51.40	47650	-9.44	20240617	29450	46.52	20240419	47650	-9.44	20240617	28500	51.40	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
163	20240703	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43050	-1100	5	-2.49	8780463600	203085	45.45	44150	44800	42550	57300	30950	44150	43234.33	16.57	0	23466	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	19996	5.96	1.03	12	0.44	7223.00	41618.00	47650	20240617	-9.65	28500	20231020	51.05	47650	-9.65	20240617	29450	46.18	20240419	47650	-9.65	20240617	28500	51.05	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
164	20240703	140208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42750	-1400	5	-3.17	7973898600	184243	41.23	44150	44800	42550	57300	30950	44150	43278.11	16.57	0	19548	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	19857	5.92	1.03	12	0.40	7223.00	41618.00	47650	20240617	-10.28	28500	20231020	50.00	47650	-10.28	20240617	29450	45.16	20240419	47650	-10.28	20240617	28500	50.00	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
165	20240703	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	-1500	5	-3.40	7260780150	167595	37.50	44150	44800	42550	57300	30950	44150	43322.18	16.57	0	16460	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	19810	5.90	1.02	12	0.36	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
166	20240703	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42650	-1500	5	-3.40	6362563450	146554	32.80	44150	44800	42550	57300	30950	44150	43413.25	16.57	0	16274	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	19810	5.90	1.02	12	0.32	7223.00	41618.00	47650	20240617	-10.49	28500	20231020	49.65	47650	-10.49	20240617	29450	44.82	20240419	47650	-10.49	20240617	28500	49.65	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
167	20240703	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43050	-1100	5	-2.49	5100859250	117310	26.25	44150	44800	42550	57300	30950	44150	43480.50	16.57	0	17932	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	19996	5.96	1.03	12	0.25	7223.00	41618.00	47650	20240617	-9.65	28500	20231020	51.05	47650	-9.65	20240617	29450	46.18	20240419	47650	-9.65	20240617	28500	51.05	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
168	20240703	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43150	-1000	5	-2.27	3266782550	74614	16.70	44150	44800	42950	57300	30950	44150	43781.24	16.57	0	5634	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	20043	5.97	1.04	12	0.16	7223.00	41618.00	47650	20240617	-9.44	28500	20231020	51.40	47650	-9.44	20240617	29450	46.52	20240419	47650	-9.44	20240617	28500	51.40	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
169	20240703	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44400	250	2	0.57	244538150	5531	1.24	44150	44400	44150	57300	30950	44150	44215.12	16.57	0	821	48250	46200	43950	41900	39650	45075	40775	232	13150	500	33550	50	1	46448520	20623	6.15	1.07	12	0.01	7223.00	41618.00	47650	20240617	-6.82	28500	20231020	55.79	47650	-6.82	20240617	29450	50.76	20240419	47650	-6.82	20240617	28500	55.79	20231020	0.39	N	005850	500	232 억		7697068	N	N	320	N	00	N
170	20240702	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44150	-1100	5	-2.43	19267616400	444458	205.46	46000	46000	41700	58800	31700	45250	43349.91	16.61	0	-17465	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20507	6.11	1.06	12	0.96	7223.00	41618.00	47650	20240617	-7.35	28500	20231020	54.91	47650	-7.35	20240617	29450	49.92	20240419	47650	-7.35	20240617	28500	54.91	20231020	0.40	N	005850	500	232 억		7716175	N	N	320	N	00	N
171	20240702	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44000	-1250	5	-2.76	18045851300	416748	192.65	46000	46000	41700	58800	31700	45250	43301.22	16.61	0	-14554	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20437	6.09	1.06	12	0.90	7223.00	41618.00	47650	20240617	-7.66	28500	20231020	54.39	47650	-7.66	20240617	29450	49.41	20240419	47650	-7.66	20240617	28500	54.39	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
172	20240702	140208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43950	-1300	5	-2.87	16152046750	373646	172.73	46000	46000	41700	58800	31700	45250	43227.77	16.61	0	-4283	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20414	6.08	1.06	12	0.80	7223.00	41618.00	47650	20240617	-7.76	28500	20231020	54.21	47650	-7.76	20240617	29450	49.24	20240419	47650	-7.76	20240617	28500	54.21	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
173	20240702	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43600	-1650	5	-3.65	13976175800	323981	149.77	46000	46000	41700	58800	31700	45250	43138.35	16.61	0	1136	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20252	6.04	1.05	12	0.70	7223.00	41618.00	47650	20240617	-8.50	28500	20231020	52.98	47650	-8.50	20240617	29450	48.05	20240419	47650	-8.50	20240617	28500	52.98	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
174	20240702	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43300	-1950	5	-4.31	13052136700	302672	139.92	46000	46000	41700	58800	31700	45250	43122.48	16.61	0	-570	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20112	5.99	1.04	12	0.65	7223.00	41618.00	47650	20240617	-9.13	28500	20231020	51.93	47650	-9.13	20240617	29450	47.03	20240419	47650	-9.13	20240617	28500	51.93	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
175	20240702	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	43000	-2250	5	-4.97	11927614200	276729	127.92	46000	46000	41700	58800	31700	45250	43101.53	16.61	0	486	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	19973	5.95	1.03	12	0.60	7223.00	41618.00	47650	20240617	-9.76	28500	20231020	50.88	47650	-9.76	20240617	29450	46.01	20240419	47650	-9.76	20240617	28500	50.88	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
176	20240702	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42600	-2650	5	-5.86	9061958750	209757	96.96	46000	46000	41700	58800	31700	45250	43201.39	16.61	0	2735	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	19787	5.90	1.02	12	0.45	7223.00	41618.00	47650	20240617	-10.60	28500	20231020	49.47	47650	-10.60	20240617	29450	44.65	20240419	47650	-10.60	20240617	28500	49.47	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
177	20240702	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	44750	-500	5	-1.10	852912100	18709	8.65	46000	46000	44750	58800	31700	45250	45589.78	16.61	0	-11526	47183	46216	45433	44466	43683	46700	44950	232	13550	500	34390	50	1	46448520	20786	6.20	1.08	12	0.04	7223.00	41618.00	47650	20240617	-6.09	28500	20231020	57.02	47650	-6.09	20240617	29450	51.95	20240419	47650	-6.09	20240617	28500	57.02	20231020	0.40	N	005850	500	232 억		7716175	N	N	672	N	00	N
178	20240701	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45250	650	2	1.46	9635623300	212805	110.08	44750	46400	44650	57900	31250	44600	45279.87	16.68	0	-32030	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	21018	6.26	1.09	12	0.46	7223.00	41618.00	47650	20240617	-5.04	28500	20231020	58.77	47650	-5.04	20240617	29450	53.65	20240419	47650	-5.04	20240617	28500	58.77	20231020	0.42	N	005850	500	232 억		7748848	N	N	672	N	00	N
179	20240701	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45150	550	2	1.23	8695083050	191992	99.32	44750	46400	44650	57900	31250	44600	45289.61	16.68	0	-27951	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	20972	6.25	1.08	12	0.41	7223.00	41618.00	47650	20240617	-5.25	28500	20231020	58.42	47650	-5.25	20240617	29450	53.31	20240419	47650	-5.25	20240617	28500	58.42	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
180	20240701	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45250	650	2	1.46	7425848400	163895	84.78	44750	46400	44650	57900	31250	44600	45309.58	16.68	0	-16678	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	21018	6.26	1.09	12	0.35	7223.00	41618.00	47650	20240617	-5.04	28500	20231020	58.77	47650	-5.04	20240617	29450	53.65	20240419	47650	-5.04	20240617	28500	58.77	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
181	20240701	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45200	600	2	1.35	6741642250	148778	76.96	44750	46400	44650	57900	31250	44600	45314.55	16.68	0	-14721	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	20995	6.26	1.09	12	0.32	7223.00	41618.00	47650	20240617	-5.14	28500	20231020	58.60	47650	-5.14	20240617	29450	53.48	20240419	47650	-5.14	20240617	28500	58.60	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
182	20240701	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45450	850	2	1.91	6187064000	136548	70.64	44750	46400	44650	57900	31250	44600	45311.75	16.68	0	-10880	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	21111	6.29	1.09	12	0.29	7223.00	41618.00	47650	20240617	-4.62	28500	20231020	59.47	47650	-4.62	20240617	29450	54.33	20240419	47650	-4.62	20240617	28500	59.47	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
183	20240701	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45250	650	2	1.46	5291519200	116776	60.41	44750	46400	44650	57900	31250	44600	45314.83	16.68	0	-8710	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	21018	6.26	1.09	12	0.25	7223.00	41618.00	47650	20240617	-5.04	28500	20231020	58.77	47650	-5.04	20240617	29450	53.65	20240419	47650	-5.04	20240617	28500	58.77	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
184	20240701	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45050	450	2	1.01	3914388800	86156	44.57	44750	46400	44750	57900	31250	44600	45435.99	16.68	0	-2940	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	20925	6.24	1.08	12	0.19	7223.00	41618.00	47650	20240617	-5.46	28500	20231020	58.07	47650	-5.46	20240617	29450	52.97	20240419	47650	-5.46	20240617	28500	58.07	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N
185	20240701	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	45400	800	2	1.79	176212900	3921	2.03	44750	45400	44750	57900	31250	44600	44962.24	16.68	0	436	46533	45566	44833	43866	43133	45200	43500	232	13300	500	33890	50	1	46448520	21088	6.29	1.09	12	0.01	7223.00	41618.00	47650	20240617	-4.72	28500	20231020	59.30	47650	-4.72	20240617	29450	54.16	20240419	47650	-4.72	20240617	28500	59.30	20231020	0.42	N	005850	500	232 억		7748848	N	N	603	N	00	N