KissMeData/064350/price/prices-20240401.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	20240430	160611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37300	-1300	5	-3.37	95681214650	2519285	107.50	38400	39050	37300	50100	27050	38600	37982.17	20.11	0	164791	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	40710	25.29	2.42	12	2.31	1475.00	15391.00	43450	20240412	-14.15	23050	20231031	61.82	43450	-14.15	20240412	25400	46.85	20240117	43450	-14.15	20240412	23050	61.82	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	2533	N	00	N
3	20240430	150622	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37450	-1150	5	-2.98	83469053900	2192300	93.54	38400	39050	37300	50100	27050	38600	38073.68	20.11	0	133565	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	40874	25.39	2.43	12	2.01	1475.00	15391.00	43450	20240412	-13.81	23050	20231031	62.47	43450	-13.81	20240412	25400	47.44	20240117	43450	-13.81	20240412	23050	62.47	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
4	20240430	140622	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37650	-950	5	-2.46	60903728150	1590083	67.85	38400	39050	37500	50100	27050	38600	38302.19	20.11	0	-1467	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	41092	25.53	2.45	12	1.46	1475.00	15391.00	43450	20240412	-13.35	23050	20231031	63.34	43450	-13.35	20240412	25400	48.23	20240117	43450	-13.35	20240412	23050	63.34	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
5	20240430	130621	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38200	-400	5	-1.04	42654463300	1107275	47.25	38400	39050	38000	50100	27050	38600	38522.00	20.11	0	44970	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	41692	25.90	2.48	12	1.01	1475.00	15391.00	43450	20240412	-12.08	23050	20231031	65.73	43450	-12.08	20240412	25400	50.39	20240117	43450	-12.08	20240412	23050	65.73	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
6	20240430	120622	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38200	-400	5	-1.04	38192616250	990531	42.26	38400	39050	38000	50100	27050	38600	38557.71	20.11	0	26395	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	41692	25.90	2.48	12	0.91	1475.00	15391.00	43450	20240412	-12.08	23050	20231031	65.73	43450	-12.08	20240412	25400	50.39	20240117	43450	-12.08	20240412	23050	65.73	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
7	20240430	110620	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38350	-250	5	-0.65	28690031750	741652	31.65	38400	39050	38300	50100	27050	38600	38683.98	20.11	0	22944	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	41856	26.00	2.49	12	0.68	1475.00	15391.00	43450	20240412	-11.74	23050	20231031	66.38	43450	-11.74	20240412	25400	50.98	20240117	43450	-11.74	20240412	23050	66.38	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
8	20240430	100619	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38850	250	2	0.65	18577966050	479623	20.46	38400	39050	38300	50100	27050	38600	38734.58	20.11	0	85918	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	42402	26.34	2.52	12	0.44	1475.00	15391.00	43450	20240412	-10.59	23050	20231031	68.55	43450	-10.59	20240412	25400	52.95	20240117	43450	-10.59	20240412	23050	68.55	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
9	20240430	090629	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38650	50	2	0.13	4697877350	122173	5.21	38400	38750	38300	50100	27050	38600	38452.40	20.11	0	29459	39433	39016	38333	37916	37233	39225	38125	5457	11500	5000	28560	50	1	109142293	42183	26.20	2.51	12	0.11	1475.00	15391.00	43450	20240412	-11.05	23050	20231031	67.68	43450	-11.05	20240412	25400	52.17	20240117	43450	-11.05	20240412	23050	67.68	20231031	2.84	N	064350	5000	5457 억		21944345	N	N	4592	N	00	N
10	20240429	160609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38600	150	2	0.39	89242321350	2323592	46.06	38050	38750	37650	49950	26950	38450	38406.60	19.90	0	259855	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	42129	26.17	2.51	12	2.13	1475.00	15391.00	43450	20240412	-11.16	23050	20231031	67.46	43450	-11.16	20240412	25400	51.97	20240117	43450	-11.16	20240412	23050	67.46	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	4592	N	00	N
11	20240429	150620	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38650	200	2	0.52	82262656700	2142914	42.48	38050	38750	37650	49950	26950	38450	38388.10	19.90	0	223947	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	42183	26.20	2.51	12	1.96	1475.00	15391.00	43450	20240412	-11.05	23050	20231031	67.68	43450	-11.05	20240412	25400	52.17	20240117	43450	-11.05	20240412	23050	67.68	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
12	20240429	140558	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	-50	5	-0.13	69563676050	1813252	35.95	38050	38750	37650	49950	26950	38450	38363.85	19.90	0	146580	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41911	26.03	2.49	12	1.66	1475.00	15391.00	43450	20240412	-11.62	23050	20231031	66.59	43450	-11.62	20240412	25400	51.18	20240117	43450	-11.62	20240412	23050	66.59	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
13	20240429	130620	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	-50	5	-0.13	61201943550	1596047	31.64	38050	38750	37650	49950	26950	38450	38345.69	19.90	0	111393	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41911	26.03	2.49	12	1.46	1475.00	15391.00	43450	20240412	-11.62	23050	20231031	66.59	43450	-11.62	20240412	25400	51.18	20240117	43450	-11.62	20240412	23050	66.59	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
14	20240429	120619	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	-50	5	-0.13	53875793400	1405507	27.86	38050	38750	37650	49950	26950	38450	38331.59	19.90	0	132304	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41911	26.03	2.49	12	1.29	1475.00	15391.00	43450	20240412	-11.62	23050	20231031	66.59	43450	-11.62	20240412	25400	51.18	20240117	43450	-11.62	20240412	23050	66.59	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
15	20240429	110605	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38450	0	3	0.00	45638215600	1191641	23.62	38050	38750	37650	49950	26950	38450	38298.11	19.90	0	103882	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41965	26.07	2.50	12	1.09	1475.00	15391.00	43450	20240412	-11.51	23050	20231031	66.81	43450	-11.51	20240412	25400	51.38	20240117	43450	-11.51	20240412	23050	66.81	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
16	20240429	100619	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38450	0	3	0.00	36030446150	941552	18.67	38050	38750	37650	49950	26950	38450	38266.29	19.90	0	90186	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41965	26.07	2.50	12	0.86	1475.00	15391.00	43450	20240412	-11.51	23050	20231031	66.81	43450	-11.51	20240412	25400	51.38	20240117	43450	-11.51	20240412	23050	66.81	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
17	20240429	090619	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38000	-450	5	-1.17	10585380100	278826	5.53	38050	38300	37650	49950	26950	38450	37956.93	19.90	0	35401	42516	40482	39216	37182	35916	39850	36550	5457	11500	5000	28450	50	1	109142293	41474	25.76	2.47	12	0.26	1475.00	15391.00	43450	20240412	-12.54	23050	20231031	64.86	43450	-12.54	20240412	25400	49.61	20240117	43450	-12.54	20240412	23050	64.86	20231031	2.88	N	064350	5000	5457 억		21717780	N	N	274	N	00	N
18	20240426	160617	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38450	-2700	5	-6.56	196277221100	5000432	132.40	40650	41250	37950	53400	28850	41150	39255.14	19.97	0	-202580	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	41965	26.07	2.50	12	4.58	1475.00	15391.00	43450	20240412	-11.51	23050	20231031	66.81	43450	-11.51	20240412	25400	51.38	20240117	43450	-11.51	20240412	23050	66.81	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	274	N	00	N
19	20240426	150618	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38300	-2850	5	-6.93	183837102700	4676979	123.83	40650	41250	37950	53400	28850	41150	39306.21	19.97	0	-205021	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	41801	25.97	2.49	12	4.29	1475.00	15391.00	43450	20240412	-11.85	23050	20231031	66.16	43450	-11.85	20240412	25400	50.79	20240117	43450	-11.85	20240412	23050	66.16	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
20	20240426	140615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38800	-2350	5	-5.71	137935948450	3479175	92.12	40650	41250	38500	53400	28850	41150	39645.51	19.97	0	-128299	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	42347	26.31	2.52	12	3.19	1475.00	15391.00	43450	20240412	-10.70	23050	20231031	68.33	43450	-10.70	20240412	25400	52.76	20240117	43450	-10.70	20240412	23050	68.33	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
21	20240426	130615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39000	-2150	5	-5.22	106869476300	2678868	70.93	40650	41250	38900	53400	28850	41150	39892.81	19.97	0	-114393	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	42565	26.44	2.53	12	2.45	1475.00	15391.00	43450	20240412	-10.24	23050	20231031	69.20	43450	-10.24	20240412	25400	53.54	20240117	43450	-10.24	20240412	23050	69.20	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
22	20240426	120615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	-1550	5	-3.77	85235140800	2129152	56.37	40650	41250	39000	53400	28850	41150	40031.64	19.97	0	-76710	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	43220	26.85	2.57	12	1.95	1475.00	15391.00	43450	20240412	-8.86	23050	20231031	71.80	43450	-8.86	20240412	25400	55.91	20240117	43450	-8.86	20240412	23050	71.80	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
23	20240426	110615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39750	-1400	5	-3.40	77178111950	1926342	51.00	40650	41250	39000	53400	28850	41150	40063.74	19.97	0	-54961	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	43384	26.95	2.58	12	1.76	1475.00	15391.00	43450	20240412	-8.52	23050	20231031	72.45	43450	-8.52	20240412	25400	56.50	20240117	43450	-8.52	20240412	23050	72.45	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
24	20240426	100614	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39950	-1200	5	-2.92	63702480600	1586943	42.02	40650	41250	39000	53400	28850	41150	40140.67	19.97	0	34185	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	43602	27.08	2.60	12	1.45	1475.00	15391.00	43450	20240412	-8.06	23050	20231031	73.32	43450	-8.06	20240412	25400	57.28	20240117	43450	-8.06	20240412	23050	73.32	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
25	20240426	090617	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	0	3	0.00	7407604350	180737	4.79	40650	41250	40600	53400	28850	41150	40984.16	19.97	0	55395	43583	42366	41733	40516	39883	42050	40200	5457	12250	5000	30450	50	1	109142293	44912	27.90	2.67	12	0.17	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.90	N	064350	5000	5457 억		21798265	N	N	1313	N	00	N
26	20240425	160611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	0	3	0.00	156008280500	3724980	179.46	41700	42950	41100	53400	28850	41150	41882.40	20.10	0	-151635	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	44912	27.90	2.67	12	3.41	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	1313	N	00	N
27	20240425	150615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41200	50	2	0.12	149131889850	3557965	171.41	41700	42950	41100	53400	28850	41150	41915.04	20.10	0	-198609	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	44967	27.93	2.68	12	3.26	1475.00	15391.00	43450	20240412	-5.18	23050	20231031	78.74	43450	-5.18	20240412	25400	62.20	20240117	43450	-5.18	20240412	23050	78.74	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
28	20240425	140612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41300	150	2	0.36	142652598050	3401056	163.85	41700	42950	41100	53400	28850	41150	41943.72	20.10	0	-217596	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	45076	28.00	2.68	12	3.12	1475.00	15391.00	43450	20240412	-4.95	23050	20231031	79.18	43450	-4.95	20240412	25400	62.60	20240117	43450	-4.95	20240412	23050	79.18	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
29	20240425	130615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41350	200	2	0.49	135914424050	3238258	156.01	41700	42950	41100	53400	28850	41150	41971.58	20.10	0	-245462	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	45130	28.03	2.69	12	2.97	1475.00	15391.00	43450	20240412	-4.83	23050	20231031	79.39	43450	-4.83	20240412	25400	62.80	20240117	43450	-4.83	20240412	23050	79.39	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
30	20240425	120611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41300	150	2	0.36	131720289650	3136556	151.11	41700	42950	41100	53400	28850	41150	41995.32	20.10	0	-238789	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	45076	28.00	2.68	12	2.87	1475.00	15391.00	43450	20240412	-4.95	23050	20231031	79.18	43450	-4.95	20240412	25400	62.60	20240117	43450	-4.95	20240412	23050	79.18	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
31	20240425	110613	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41350	200	2	0.49	121923841650	2899579	139.69	41700	42950	41250	53400	28850	41150	42048.95	20.10	0	-237121	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	45130	28.03	2.69	12	2.66	1475.00	15391.00	43450	20240412	-4.83	23050	20231031	79.39	43450	-4.83	20240412	25400	62.80	20240117	43450	-4.83	20240412	23050	79.39	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
32	20240425	100612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41650	500	2	1.22	107237259350	2544972	122.61	41700	42950	41500	53400	28850	41150	42137.09	20.10	0	-192009	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	45458	28.24	2.71	12	2.33	1475.00	15391.00	43450	20240412	-4.14	23050	20231031	80.69	43450	-4.14	20240412	25400	63.98	20240117	43450	-4.14	20240412	23050	80.69	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
33	20240425	090615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	42200	1050	2	2.55	32861247550	778845	37.52	41700	42650	41500	53400	28850	41150	42192.88	20.10	0	-12706	42050	41600	40950	40500	39850	41825	40725	5457	12250	5000	30450	50	1	109142293	46058	28.61	2.74	12	0.71	1475.00	15391.00	43450	20240412	-2.88	23050	20231031	83.08	43450	-2.88	20240412	25400	66.14	20240117	43450	-2.88	20240412	23050	83.08	20231031	3.00	N	064350	5000	5457 억		21938816	N	N	2304	N	00	N
34	20240424	160607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	250	2	0.61	84140936300	2053177	81.16	40700	41400	40300	53100	28650	40900	40980.43	20.00	0	104938	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44912	27.90	2.67	12	1.88	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	2304	N	00	N
35	20240424	150611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41250	350	2	0.86	78436155000	1914617	75.68	40700	41400	40300	53100	28650	40900	40967.05	20.00	0	109448	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	45021	27.97	2.68	12	1.75	1475.00	15391.00	43450	20240412	-5.06	23050	20231031	78.96	43450	-5.06	20240412	25400	62.40	20240117	43450	-5.06	20240412	23050	78.96	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
36	20240424	140610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41350	450	2	1.10	67194350950	1642364	64.92	40700	41400	40300	53100	28650	40900	40913.20	20.00	0	111607	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	45130	28.03	2.69	12	1.50	1475.00	15391.00	43450	20240412	-4.83	23050	20231031	79.39	43450	-4.83	20240412	25400	62.80	20240117	43450	-4.83	20240412	23050	79.39	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
37	20240424	130615	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40800	-100	5	-0.24	57256181450	1400868	55.37	40700	41400	40300	53100	28650	40900	40871.91	20.00	0	52497	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44530	27.66	2.65	12	1.28	1475.00	15391.00	43450	20240412	-6.10	23050	20231031	77.01	43450	-6.10	20240412	25400	60.63	20240117	43450	-6.10	20240412	23050	77.01	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
38	20240424	120612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41200	300	2	0.73	50907196050	1245505	49.23	40700	41400	40300	53100	28650	40900	40872.72	20.00	0	53543	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44967	27.93	2.68	12	1.14	1475.00	15391.00	43450	20240412	-5.18	23050	20231031	78.74	43450	-5.18	20240412	25400	62.20	20240117	43450	-5.18	20240412	23050	78.74	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
39	20240424	110609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	250	2	0.61	41643193450	1020495	40.34	40700	41200	40300	53100	28650	40900	40806.77	20.00	0	7154	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44912	27.90	2.67	12	0.94	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
40	20240424	100609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40750	-150	5	-0.37	28235260100	692083	27.36	40700	41200	40300	53100	28650	40900	40797.37	20.00	0	-22072	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44475	27.63	2.65	12	0.63	1475.00	15391.00	43450	20240412	-6.21	23050	20231031	76.79	43450	-6.21	20240412	25400	60.43	20240117	43450	-6.21	20240412	23050	76.79	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
41	20240424	090611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40700	-200	5	-0.49	6772474500	166842	6.59	40700	40850	40300	53100	28650	40900	40590.45	20.00	0	4087	42400	41650	40850	40100	39300	42025	40475	5457	12200	5000	30260	50	1	109142293	44421	27.59	2.64	12	0.15	1475.00	15391.00	43450	20240412	-6.33	23050	20231031	76.57	43450	-6.33	20240412	25400	60.24	20240117	43450	-6.33	20240412	23050	76.57	20231031	2.90	N	064350	5000	5457 억		21831423	N	N	9558	N	00	N
42	20240423	160548	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40900	800	2	2.00	102068174250	2488560	83.07	40150	41600	40050	52100	28100	40100	41015.28	19.80	0	220444	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44639	27.73	2.66	12	2.28	1475.00	15391.00	43450	20240412	-5.87	23050	20231031	77.44	43450	-5.87	20240412	25400	61.02	20240117	43450	-5.87	20240412	23050	77.44	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	9558	N	00	N
43	20240423	150608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40750	650	2	1.62	95911700550	2337955	78.04	40150	41600	40050	52100	28100	40100	41023.79	19.80	0	210824	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44475	27.63	2.65	12	2.14	1475.00	15391.00	43450	20240412	-6.21	23050	20231031	76.79	43450	-6.21	20240412	25400	60.43	20240117	43450	-6.21	20240412	23050	76.79	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
44	20240423	140609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40850	750	2	1.87	88857824600	2165035	72.27	40150	41600	40050	52100	28100	40100	41042.25	19.80	0	186979	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44585	27.69	2.65	12	1.98	1475.00	15391.00	43450	20240412	-5.98	23050	20231031	77.22	43450	-5.98	20240412	25400	60.83	20240117	43450	-5.98	20240412	23050	77.22	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
45	20240423	130606	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41100	1000	2	2.49	84260337000	2052745	68.52	40150	41600	40050	52100	28100	40100	41047.68	19.80	0	168908	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44857	27.86	2.67	12	1.88	1475.00	15391.00	43450	20240412	-5.41	23050	20231031	78.31	43450	-5.41	20240412	25400	61.81	20240117	43450	-5.41	20240412	23050	78.31	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
46	20240423	120607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40900	800	2	2.00	77012143500	1876059	62.62	40150	41600	40050	52100	28100	40100	41050.00	19.80	0	168180	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44639	27.73	2.66	12	1.72	1475.00	15391.00	43450	20240412	-5.87	23050	20231031	77.44	43450	-5.87	20240412	25400	61.02	20240117	43450	-5.87	20240412	23050	77.44	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
47	20240423	110609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40700	600	2	1.50	72874839400	1774824	59.24	40150	41600	40050	52100	28100	40100	41060.37	19.80	0	181436	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44421	27.59	2.64	12	1.63	1475.00	15391.00	43450	20240412	-6.33	23050	20231031	76.57	43450	-6.33	20240412	25400	60.24	20240117	43450	-6.33	20240412	23050	76.57	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
48	20240423	100608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41450	1350	2	3.37	58190950900	1416662	47.29	40150	41600	40050	52100	28100	40100	41076.16	19.80	0	193773	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	45239	28.10	2.69	12	1.30	1475.00	15391.00	43450	20240412	-4.60	23050	20231031	79.83	43450	-4.60	20240412	25400	63.19	20240117	43450	-4.60	20240412	23050	79.83	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
49	20240423	090608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40650	550	2	1.37	7786783600	192882	6.44	40150	40700	40050	52100	28100	40100	40370.84	19.80	0	40500	42633	41366	40133	38866	37633	40750	38250	5457	12000	5000	29670	50	1	109142293	44366	27.56	2.64	12	0.18	1475.00	15391.00	43450	20240412	-6.44	23050	20231031	76.36	43450	-6.44	20240412	25400	60.04	20240117	43450	-6.44	20240412	23050	76.36	20231031	2.89	N	064350	5000	5457 억		21608722	N	N	329	N	00	N
50	20240422	160606	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40100	-1050	5	-2.55	118012504350	2966317	68.62	40950	41400	38900	53400	28850	41150	39781.90	19.78	0	-30883	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	43766	27.19	2.61	12	2.72	1475.00	15391.00	43450	20240412	-7.71	23050	20231031	73.97	43450	-7.71	20240412	25400	57.87	20240117	43450	-7.71	20240412	23050	73.97	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	329	N	00	N
51	20240422	150605	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40100	-1050	5	-2.55	108576869600	2731069	63.18	40950	41400	38900	53400	28850	41150	39753.89	19.78	0	-47907	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	43766	27.19	2.61	12	2.50	1475.00	15391.00	43450	20240412	-7.71	23050	20231031	73.97	43450	-7.71	20240412	25400	57.87	20240117	43450	-7.71	20240412	23050	73.97	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
52	20240422	140605	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39150	-2000	5	-4.86	86984085800	2182973	50.50	40950	41400	39050	53400	28850	41150	39843.94	19.78	0	-158830	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	42729	26.54	2.54	12	2.00	1475.00	15391.00	43450	20240412	-9.90	23050	20231031	69.85	43450	-9.90	20240412	25400	54.13	20240117	43450	-9.90	20240412	23050	69.85	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
53	20240422	130603	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39300	-1850	5	-4.50	78434311750	1965299	45.46	40950	41400	39150	53400	28850	41150	39906.78	19.78	0	-175569	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	42893	26.64	2.55	12	1.80	1475.00	15391.00	43450	20240412	-9.55	23050	20231031	70.50	43450	-9.55	20240412	25400	54.72	20240117	43450	-9.55	20240412	23050	70.50	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
54	20240422	120603	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39350	-1800	5	-4.37	68455373850	1711387	39.59	40950	41400	39350	53400	28850	41150	39996.92	19.78	0	-214283	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	42947	26.68	2.56	12	1.57	1475.00	15391.00	43450	20240412	-9.44	23050	20231031	70.72	43450	-9.44	20240412	25400	54.92	20240117	43450	-9.44	20240412	23050	70.72	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
55	20240422	110603	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39900	-1250	5	-3.04	55568503300	1385691	32.06	40950	41400	39550	53400	28850	41150	40098.26	19.78	0	-131686	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	43548	27.05	2.59	12	1.27	1475.00	15391.00	43450	20240412	-8.17	23050	20231031	73.10	43450	-8.17	20240412	25400	57.09	20240117	43450	-8.17	20240412	23050	73.10	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
56	20240422	100604	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39950	-1200	5	-2.92	42220433950	1050403	24.30	40950	41400	39550	53400	28850	41150	40190.42	19.78	0	-115616	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	43602	27.08	2.60	12	0.96	1475.00	15391.00	43450	20240412	-8.06	23050	20231031	73.32	43450	-8.06	20240412	25400	57.28	20240117	43450	-8.06	20240412	23050	73.32	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
57	20240422	090604	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40000	-1150	5	-2.79	14129801550	348704	8.07	40950	41400	39750	53400	28850	41150	40512.73	19.78	0	-43668	43783	42466	41233	39916	38683	41850	39300	5457	12250	5000	30450	50	1	109142293	43657	27.12	2.60	12	0.32	1475.00	15391.00	43450	20240412	-7.94	23050	20231031	73.54	43450	-7.94	20240412	25400	57.48	20240117	43450	-7.94	20240412	23050	73.54	20231031	2.91	N	064350	5000	5457 억		21589411	N	N	1380	N	00	N
58	20240419	160538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	0	3	0.00	176139044450	4283896	146.79	41250	42550	40000	53400	28850	41150	41116.52	19.89	0	-235255	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	44912	27.90	2.67	12	3.93	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	1380	N	00	N
59	20240419	150543	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41050	-100	5	-0.24	168639074050	4101492	140.54	41250	42550	40000	53400	28850	41150	41116.51	19.89	0	-293023	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	44803	27.83	2.67	12	3.76	1475.00	15391.00	43450	20240412	-5.52	23050	20231031	78.09	43450	-5.52	20240412	25400	61.61	20240117	43450	-5.52	20240412	23050	78.09	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
60	20240419	140538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40500	-650	5	-1.58	156379209950	3801340	130.26	41250	42550	40000	53400	28850	41150	41137.91	19.89	0	-336485	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	44203	27.46	2.63	12	3.48	1475.00	15391.00	43450	20240412	-6.79	23050	20231031	75.70	43450	-6.79	20240412	25400	59.45	20240117	43450	-6.79	20240412	23050	75.70	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
61	20240419	130539	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40500	-650	5	-1.58	146263614900	3552760	121.74	41250	42550	40000	53400	28850	41150	41169.02	19.89	0	-344358	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	44203	27.46	2.63	12	3.26	1475.00	15391.00	43450	20240412	-6.79	23050	20231031	75.70	43450	-6.79	20240412	25400	59.45	20240117	43450	-6.79	20240412	23050	75.70	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
62	20240419	120537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40250	-900	5	-2.19	131431944750	3184876	109.13	41250	42550	40100	53400	28850	41150	41267.58	19.89	0	-381368	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	43930	27.29	2.62	12	2.92	1475.00	15391.00	43450	20240412	-7.36	23050	20231031	74.62	43450	-7.36	20240412	25400	58.46	20240117	43450	-7.36	20240412	23050	74.62	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
63	20240419	110542	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40900	-250	5	-0.61	105966808900	2561095	87.76	41250	42550	40400	53400	28850	41150	41375.71	19.89	0	-340877	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	44639	27.73	2.66	12	2.35	1475.00	15391.00	43450	20240412	-5.87	23050	20231031	77.44	43450	-5.87	20240412	25400	61.02	20240117	43450	-5.87	20240412	23050	77.44	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
64	20240419	100541	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41250	100	2	0.24	80864085550	1949211	66.79	41250	42550	40450	53400	28850	41150	41485.80	19.89	0	-317826	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	45021	27.97	2.68	12	1.79	1475.00	15391.00	43450	20240412	-5.06	23050	20231031	78.96	43450	-5.06	20240412	25400	62.40	20240117	43450	-5.06	20240412	23050	78.96	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
65	20240419	090537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41500	350	2	0.85	8646504450	209896	7.19	41250	41500	40750	53400	28850	41150	41194.54	19.89	0	-42350	42550	41850	40650	39950	38750	42200	40300	5457	12250	5000	30450	50	1	109142293	45294	28.14	2.70	12	0.19	1475.00	15391.00	43450	20240412	-4.49	23050	20231031	80.04	43450	-4.49	20240412	25400	63.39	20240117	43450	-4.49	20240412	23050	80.04	20231031	2.82	N	064350	5000	5457 억		21709991	N	N	28220	N	00	N
66	20240418	160536	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	1150	2	2.88	117060806650	2881488	64.36	40100	41350	39450	52000	28000	40000	40625.06	19.71	0	144521	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44912	27.90	2.67	12	2.64	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	28220	N	00	N
67	20240418	150536	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41150	1150	2	2.88	111924111100	2756701	61.57	40100	41350	39450	52000	28000	40000	40601.93	19.71	0	152194	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44912	27.90	2.67	12	2.53	1475.00	15391.00	43450	20240412	-5.29	23050	20231031	78.52	43450	-5.29	20240412	25400	62.01	20240117	43450	-5.29	20240412	23050	78.52	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
68	20240418	140540	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41200	1200	2	3.00	98859291050	2439411	54.49	40100	41350	39450	52000	28000	40000	40527.06	19.71	0	135677	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44967	27.93	2.68	12	2.24	1475.00	15391.00	43450	20240412	-5.18	23050	20231031	78.74	43450	-5.18	20240412	25400	62.20	20240117	43450	-5.18	20240412	23050	78.74	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
69	20240418	130537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40900	900	2	2.25	83229778100	2059176	45.99	40100	41250	39450	52000	28000	40000	40420.08	19.71	0	104870	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44639	27.73	2.66	12	1.89	1475.00	15391.00	43450	20240412	-5.87	23050	20231031	77.44	43450	-5.87	20240412	25400	61.02	20240117	43450	-5.87	20240412	23050	77.44	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
70	20240418	120535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40950	950	2	2.38	69227007050	1717953	38.37	40100	41000	39450	52000	28000	40000	40297.16	19.71	0	80331	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44694	27.76	2.66	12	1.57	1475.00	15391.00	43450	20240412	-5.75	23050	20231031	77.66	43450	-5.75	20240412	25400	61.22	20240117	43450	-5.75	20240412	23050	77.66	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
71	20240418	110537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40600	600	2	1.50	55649437750	1385135	30.94	40100	40800	39450	52000	28000	40000	40176.88	19.71	0	73020	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44312	27.53	2.64	12	1.27	1475.00	15391.00	43450	20240412	-6.56	23050	20231031	76.14	43450	-6.56	20240412	25400	59.84	20240117	43450	-6.56	20240412	23050	76.14	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
72	20240418	100538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40250	250	2	0.62	43467729750	1083235	24.19	40100	40800	39450	52000	28000	40000	40128.35	19.71	0	42584	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	43930	27.29	2.62	12	0.99	1475.00	15391.00	43450	20240412	-7.36	23050	20231031	74.62	43450	-7.36	20240412	25400	58.46	20240117	43450	-7.36	20240412	23050	74.62	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
73	20240418	090537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40550	550	2	1.38	9497876000	236532	5.28	40100	40600	39750	52000	28000	40000	40158.37	19.71	0	-17161	42133	41066	39733	38666	37333	41600	39200	5457	12000	5000	29600	50	1	109142293	44257	27.49	2.63	12	0.22	1475.00	15391.00	43450	20240412	-6.67	23050	20231031	75.92	43450	-6.67	20240412	25400	59.65	20240117	43450	-6.67	20240412	23050	75.92	20231031	2.94	N	064350	5000	5457 억		21506811	N	N	2331	N	00	N
74	20240417	160531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40000	1500	2	3.90	176998802050	4447168	135.92	38600	40800	38400	50000	26950	38500	39800.96	19.92	0	-226114	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43657	27.12	2.60	12	4.07	1475.00	15391.00	43450	20240412	-7.94	23050	20231031	73.54	43450	-7.94	20240412	25400	57.48	20240117	43450	-7.94	20240412	23050	73.54	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	2331	N	00	N
75	20240417	150541	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40200	1700	2	4.42	164826504850	4143309	126.63	38600	40800	38400	50000	26950	38500	39782.54	19.92	0	-224198	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43875	27.25	2.61	12	3.80	1475.00	15391.00	43450	20240412	-7.48	23050	20231031	74.40	43450	-7.48	20240412	25400	58.27	20240117	43450	-7.48	20240412	23050	74.40	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
76	20240417	140536	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40050	1550	2	4.03	141463019200	3565924	108.98	38600	40600	38400	50000	26950	38500	39672.03	19.92	0	-179687	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43711	27.15	2.60	12	3.27	1475.00	15391.00	43450	20240412	-7.83	23050	20231031	73.75	43450	-7.83	20240412	25400	57.68	20240117	43450	-7.83	20240412	23050	73.75	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
77	20240417	130539	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40300	1800	2	4.68	132911195850	3352744	102.47	38600	40600	38400	50000	26950	38500	39643.80	19.92	0	-190396	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43984	27.32	2.62	12	3.07	1475.00	15391.00	43450	20240412	-7.25	23050	20231031	74.84	43450	-7.25	20240412	25400	58.66	20240117	43450	-7.25	20240412	23050	74.84	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
78	20240417	120539	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40300	1800	2	4.68	115092064850	2909025	88.91	38600	40600	38400	50000	26950	38500	39565.17	19.92	0	-124541	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43984	27.32	2.62	12	2.67	1475.00	15391.00	43450	20240412	-7.25	23050	20231031	74.84	43450	-7.25	20240412	25400	58.66	20240117	43450	-7.25	20240412	23050	74.84	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
79	20240417	110540	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39400	900	2	2.34	80085065800	2034780	62.19	38600	40200	38400	50000	26950	38500	39359.69	19.92	0	-78221	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43002	26.71	2.56	12	1.86	1475.00	15391.00	43450	20240412	-9.32	23050	20231031	70.93	43450	-9.32	20240412	25400	55.12	20240117	43450	-9.32	20240412	23050	70.93	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
80	20240417	100536	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40000	1500	2	3.90	57378688900	1457887	44.56	38600	40200	38400	50000	26950	38500	39359.65	19.92	0	81569	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	43657	27.12	2.60	12	1.34	1475.00	15391.00	43450	20240412	-7.94	23050	20231031	73.54	43450	-7.94	20240412	25400	57.48	20240117	43450	-7.94	20240412	23050	73.54	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
81	20240417	090534	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38500	0	3	0.00	9274446800	239340	7.31	38600	39100	38400	50000	26950	38500	38754.09	19.92	0	-12860	40733	39616	38533	37416	36333	39075	36875	5457	11500	5000	28490	50	1	109142293	42020	26.10	2.50	12	0.22	1475.00	15391.00	43450	20240412	-11.39	23050	20231031	67.03	43450	-11.39	20240412	25400	51.57	20240117	43450	-11.39	20240412	23050	67.03	20231031	2.89	N	064350	5000	5457 억		21739993	N	N	1789	N	00	N
82	20240416	160538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38500	-500	5	-1.28	124197861000	3235719	67.54	39050	39650	37450	50700	27300	39000	38381.83	19.81	0	51708	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	42020	26.10	2.50	12	2.96	1475.00	15391.00	43450	20240412	-11.39	23050	20231031	67.03	43450	-11.39	20240412	25400	51.57	20240117	43450	-11.39	20240412	23050	67.03	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	1789	N	00	N
83	20240416	150535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38600	-400	5	-1.03	118100876750	3077592	64.24	39050	39650	37450	50700	27300	39000	38373.14	19.81	0	40937	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	42129	26.17	2.51	12	2.82	1475.00	15391.00	43450	20240412	-11.16	23050	20231031	67.46	43450	-11.16	20240412	25400	51.97	20240117	43450	-11.16	20240412	23050	67.46	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
84	20240416	140534	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	-600	5	-1.54	106822038250	2784331	58.12	39050	39650	37450	50700	27300	39000	38363.96	19.81	0	20657	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	41911	26.03	2.49	12	2.55	1475.00	15391.00	43450	20240412	-11.62	23050	20231031	66.59	43450	-11.62	20240412	25400	51.18	20240117	43450	-11.62	20240412	23050	66.59	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
85	20240416	130536	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37800	-1200	5	-3.08	96676313100	2519265	52.58	39050	39650	37450	50700	27300	39000	38373.22	19.81	0	13219	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	41256	25.63	2.46	12	2.31	1475.00	15391.00	43450	20240412	-13.00	23050	20231031	63.99	43450	-13.00	20240412	25400	48.82	20240117	43450	-13.00	20240412	23050	63.99	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
86	20240416	120538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38000	-1000	5	-2.56	90895053550	2366353	49.39	39050	39650	37450	50700	27300	39000	38409.86	19.81	0	11704	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	41474	25.76	2.47	12	2.17	1475.00	15391.00	43450	20240412	-12.54	23050	20231031	64.86	43450	-12.54	20240412	25400	49.61	20240117	43450	-12.54	20240412	23050	64.86	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
87	20240416	110535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38000	-1000	5	-2.56	82570158700	2147304	44.82	39050	39650	37450	50700	27300	39000	38451.31	19.81	0	29522	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	41474	25.76	2.47	12	1.97	1475.00	15391.00	43450	20240412	-12.54	23050	20231031	64.86	43450	-12.54	20240412	25400	49.61	20240117	43450	-12.54	20240412	23050	64.86	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
88	20240416	100529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37750	-1250	5	-3.21	61808094000	1596473	33.32	39050	39650	37550	50700	27300	39000	38714.26	19.81	0	-48785	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	41201	25.59	2.45	12	1.46	1475.00	15391.00	43450	20240412	-13.12	23050	20231031	63.77	43450	-13.12	20240412	25400	48.62	20240117	43450	-13.12	20240412	23050	63.77	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
89	20240416	090530	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39350	350	2	0.90	10765858300	274433	5.73	39050	39550	38750	50700	27300	39000	39234.93	19.81	0	-16062	43700	41350	40000	37650	36300	40675	36975	5457	11700	5000	28860	50	1	109142293	42947	26.68	2.56	12	0.25	1475.00	15391.00	43450	20240412	-9.44	23050	20231031	70.72	43450	-9.44	20240412	25400	54.92	20240117	43450	-9.44	20240412	23050	70.72	20231031	2.83	N	064350	5000	5457 억		21623072	N	N	818	N	00	N
90	20240415	160528	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39000	-2600	5	-6.25	188569396050	4737905	106.88	42000	42350	38650	54000	29150	41600	39796.61	19.71	0	148010	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	42565	26.44	2.53	12	4.34	1475.00	15391.00	43450	20240412	-10.24	23050	20231031	69.20	43450	-10.24	20240412	25400	53.54	20240117	43450	-10.24	20240412	23050	69.20	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	818	N	00	N
91	20240415	150531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38900	-2700	5	-6.49	175924765950	4413915	99.57	42000	42350	38650	54000	29150	41600	39852.11	19.71	0	48444	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	42456	26.37	2.53	12	4.04	1475.00	15391.00	43450	20240412	-10.47	23050	20231031	68.76	43450	-10.47	20240412	25400	53.15	20240117	43450	-10.47	20240412	23050	68.76	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
92	20240415	140526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39150	-2450	5	-5.89	148412266000	3706607	83.62	42000	42350	38900	54000	29150	41600	40034.86	19.71	0	-67555	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	42729	26.54	2.54	12	3.40	1475.00	15391.00	43450	20240412	-9.90	23050	20231031	69.85	43450	-9.90	20240412	25400	54.13	20240117	43450	-9.90	20240412	23050	69.85	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
93	20240415	130522	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	-2000	5	-4.81	117169487200	2910061	65.65	42000	42350	39450	54000	29150	41600	40258.06	19.71	0	-161650	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	43220	26.85	2.57	12	2.67	1475.00	15391.00	43450	20240412	-8.86	23050	20231031	71.80	43450	-8.86	20240412	25400	55.91	20240117	43450	-8.86	20240412	23050	71.80	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
94	20240415	120530	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	-2000	5	-4.81	102359288600	2537105	57.23	42000	42350	39500	54000	29150	41600	40338.96	19.71	0	-221281	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	43220	26.85	2.57	12	2.32	1475.00	15391.00	43450	20240412	-8.86	23050	20231031	71.80	43450	-8.86	20240412	25400	55.91	20240117	43450	-8.86	20240412	23050	71.80	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
95	20240415	110529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39750	-1850	5	-4.45	87221417000	2155600	48.63	42000	42350	39650	54000	29150	41600	40456.35	19.71	0	-212939	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	43384	26.95	2.58	12	1.98	1475.00	15391.00	43450	20240412	-8.52	23050	20231031	72.45	43450	-8.52	20240412	25400	56.50	20240117	43450	-8.52	20240412	23050	72.45	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
96	20240415	100528	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40200	-1400	5	-3.37	68170488000	1678656	37.87	42000	42350	39650	54000	29150	41600	40603.04	19.71	0	-109300	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	43875	27.25	2.61	12	1.54	1475.00	15391.00	43450	20240412	-7.48	23050	20231031	74.40	43450	-7.48	20240412	25400	58.27	20240117	43450	-7.48	20240412	23050	74.40	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
97	20240415	090531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41050	-550	5	-1.32	17310060050	414725	9.36	42000	42350	40850	54000	29150	41600	41742.77	19.71	0	-63445	44633	43116	41933	40416	39233	42525	39825	5457	12400	5000	30780	50	1	109142293	44803	27.83	2.67	12	0.38	1475.00	15391.00	43450	20240412	-5.52	23050	20231031	78.09	43450	-5.52	20240412	25400	61.61	20240117	43450	-5.52	20240412	23050	78.09	20231031	2.88	N	064350	5000	5457 억		21510796	N	N	144	N	00	N
98	20240412	160527	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41600	-250	5	-0.60	184478627700	4395289	78.93	41850	43450	40750	54400	29300	41850	41972.59	19.64	0	21743	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45403	28.20	2.70	12	4.03	1475.00	15391.00	43450	20240412	-4.26	23050	20231031	80.48	43450	-4.26	20240412	25400	63.78	20240117	43450	-4.26	20240412	23050	80.48	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	144	N	00	N
99	20240412	150528	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41450	-400	5	-0.96	177048013450	4216473	75.71	41850	43450	40750	54400	29300	41850	41989.65	19.64	0	-8002	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45239	28.10	2.69	12	3.86	1475.00	15391.00	43450	20240412	-4.60	23050	20231031	79.83	43450	-4.60	20240412	25400	63.19	20240117	43450	-4.60	20240412	23050	79.83	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
100	20240412	140527	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41500	-350	5	-0.84	166631486700	3965442	71.21	41850	43450	40750	54400	29300	41850	42020.97	19.64	0	-37968	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45294	28.14	2.70	12	3.63	1475.00	15391.00	43450	20240412	-4.49	23050	20231031	80.04	43450	-4.49	20240412	25400	63.39	20240117	43450	-4.49	20240412	23050	80.04	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
101	20240412	130522	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41850	0	3	0.00	155992510650	3710325	66.63	41850	43450	40750	54400	29300	41850	42042.89	19.64	0	-39826	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45676	28.37	2.72	12	3.40	1475.00	15391.00	43450	20240412	-3.68	23050	20231031	81.56	43450	-3.68	20240412	25400	64.76	20240117	43450	-3.68	20240412	23050	81.56	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
102	20240412	120527	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41300	-550	5	-1.31	143886169150	3418829	61.39	41850	43450	40750	54400	29300	41850	42086.49	19.64	0	-73365	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45076	28.00	2.68	12	3.13	1475.00	15391.00	43450	20240412	-4.95	23050	20231031	79.18	43450	-4.95	20240412	25400	62.60	20240117	43450	-4.95	20240412	23050	79.18	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
103	20240412	110523	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41400	-450	5	-1.08	125192486750	2964624	53.23	41850	43450	41100	54400	29300	41850	42228.97	19.64	0	-60146	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45185	28.07	2.69	12	2.72	1475.00	15391.00	43450	20240412	-4.72	23050	20231031	79.61	43450	-4.72	20240412	25400	62.99	20240117	43450	-4.72	20240412	23050	79.61	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
104	20240412	100525	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41750	-100	5	-0.24	105044069650	2478086	44.50	41850	43450	41400	54400	29300	41850	42389.50	19.64	0	-18641	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	45567	28.31	2.71	12	2.27	1475.00	15391.00	43450	20240412	-3.91	23050	20231031	81.13	43450	-3.91	20240412	25400	64.37	20240117	43450	-3.91	20240412	23050	81.13	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
105	20240412	090525	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	43100	1250	2	2.99	34776263550	813288	14.60	41850	43450	41750	54400	29300	41850	42761.67	19.64	0	131731	43450	42650	41650	40850	39850	43050	41250	5457	12550	5000	30960	50	1	109142293	47040	29.22	2.80	12	0.75	1475.00	15391.00	43450	20240412	-0.81	23050	20231031	86.98	43450	-0.81	20240412	25400	69.69	20240117	43450	-0.81	20240412	23050	86.98	20231031	3.02	N	064350	5000	5457 억		21436441	N	N	1647	N	00	N
106	20240411	160520	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41850	700	2	1.70	229916949550	5533572	38.32	41200	42450	40650	53400	28850	41150	41549.14	19.32	0	102225	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	45676	28.37	2.72	12	5.07	1475.00	15391.00	42450	20240411	-1.41	23050	20231031	81.56	42450	-1.41	20240411	25400	64.76	20240117	42450	-1.41	20240411	23050	81.56	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	1647	N	00	N
107	20240411	150527	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41600	450	2	1.09	204309974450	4922217	34.08	41200	42450	40650	53400	28850	41150	41507.97	19.32	0	2195	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	45403	28.20	2.70	12	4.51	1475.00	15391.00	42450	20240411	-2.00	23050	20231031	80.48	42450	-2.00	20240411	25400	63.78	20240117	42450	-2.00	20240411	23050	80.48	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
108	20240411	140524	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41550	400	2	0.97	190871384100	4599333	31.85	41200	42450	40650	53400	28850	41150	41500.06	19.32	0	-52209	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	45349	28.17	2.70	12	4.21	1475.00	15391.00	42450	20240411	-2.12	23050	20231031	80.26	42450	-2.12	20240411	25400	63.58	20240117	42450	-2.12	20240411	23050	80.26	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
109	20240411	130517	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41200	50	2	0.12	177164234650	4269090	29.56	41200	42450	40650	53400	28850	41150	41499.58	19.32	0	-131032	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	44967	27.93	2.68	12	3.91	1475.00	15391.00	42450	20240411	-2.94	23050	20231031	78.74	42450	-2.94	20240411	25400	62.20	20240117	42450	-2.94	20240411	23050	78.74	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
110	20240411	120524	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41250	100	2	0.24	168708787600	4064020	28.14	41200	42450	40650	53400	28850	41150	41513.10	19.32	0	-157308	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	45021	27.97	2.68	12	3.72	1475.00	15391.00	42450	20240411	-2.83	23050	20231031	78.96	42450	-2.83	20240411	25400	62.40	20240117	42450	-2.83	20240411	23050	78.96	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
111	20240411	110520	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41650	500	2	1.22	154469460600	3719168	25.75	41200	42450	40650	53400	28850	41150	41533.70	19.32	0	-157007	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	45458	28.24	2.71	12	3.41	1475.00	15391.00	42450	20240411	-1.88	23050	20231031	80.69	42450	-1.88	20240411	25400	63.98	20240117	42450	-1.88	20240411	23050	80.69	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
112	20240411	100525	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41100	-50	5	-0.12	128140839900	3083311	21.35	41200	42450	40650	53400	28850	41150	41559.96	19.32	0	-214965	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	44857	27.86	2.67	12	2.83	1475.00	15391.00	42450	20240411	-3.18	23050	20231031	78.31	42450	-3.18	20240411	25400	61.81	20240117	42450	-3.18	20240411	23050	78.31	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
113	20240411	090522	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	42150	1000	2	2.43	35495668000	852465	5.90	41200	42200	41200	53400	28850	41150	41640.86	19.32	0	-2287	44316	42732	40266	38682	36216	43525	39475	5457	12250	5000	30450	50	1	109142293	46003	28.58	2.74	12	0.78	1475.00	15391.00	42200	20240411	-0.12	23050	20231031	82.86	42200	-0.12	20240411	25400	65.94	20240117	42200	-0.12	20240411	23050	82.86	20231031	2.99	N	064350	5000	5457 억		21081001	N	N	3214	N	00	N
114	20240409	160514	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41150	3350	2	8.86	585622524450	14316838	873.14	37900	41850	37800	49100	26500	37800	40904.75	18.03	0	1231568	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	44912	27.90	2.67	12	13.12	1475.00	15391.00	41850	20240409	-1.67	23050	20231031	78.52	41850	-1.67	20240409	25400	62.01	20240117	41850	-1.67	20240409	23050	78.52	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	3214	N	00	N
115	20240409	150516	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41550	3750	2	9.92	557433578000	13633660	831.47	37900	41850	37800	49100	26500	37800	40887.00	18.03	0	1083829	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	45349	28.17	2.70	12	12.49	1475.00	15391.00	41850	20240409	-0.72	23050	20231031	80.26	41850	-0.72	20240409	25400	63.58	20240117	41850	-0.72	20240409	23050	80.26	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
116	20240409	140520	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41600	3800	2	10.05	506773477000	12416572	757.25	37900	41850	37800	49100	26500	37800	40814.75	18.03	0	880627	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	45403	28.20	2.70	12	11.38	1475.00	15391.00	41850	20240409	-0.60	23050	20231031	80.48	41850	-0.60	20240409	25400	63.78	20240117	41850	-0.60	20240409	23050	80.48	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
117	20240409	130515	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41350	3550	2	9.39	476185719850	11679377	712.29	37900	41850	37800	49100	26500	37800	40771.99	18.03	0	693090	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	45130	28.03	2.69	12	10.70	1475.00	15391.00	41850	20240409	-1.19	23050	20231031	79.39	41850	-1.19	20240409	25400	62.80	20240117	41850	-1.19	20240409	23050	79.39	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
118	20240409	120518	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41450	3650	2	9.66	440777309900	10825100	660.19	37900	41850	37800	49100	26500	37800	40718.60	18.03	0	551321	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	45239	28.10	2.69	12	9.92	1475.00	15391.00	41850	20240409	-0.96	23050	20231031	79.83	41850	-0.96	20240409	25400	63.19	20240117	41850	-0.96	20240409	23050	79.83	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
119	20240409	110516	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41150	3350	2	8.86	373213387150	9199161	561.03	37900	41800	37800	49100	26500	37800	40570.95	18.03	0	393163	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	44912	27.90	2.67	12	8.43	1475.00	15391.00	41800	20240409	-1.56	23050	20231031	78.52	41800	-1.56	20240409	25400	62.01	20240117	41800	-1.56	20240409	23050	78.52	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
120	20240409	100513	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	41250	3450	2	9.13	208571213950	5212659	317.90	37900	41450	37800	49100	26500	37800	40013.25	18.03	0	220527	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	45021	27.97	2.68	12	4.78	1475.00	15391.00	41450	20240409	-0.48	23050	20231031	78.96	41450	-0.48	20240409	25400	62.40	20240117	41450	-0.48	20240409	23050	78.96	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
121	20240409	090522	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	600	2	1.59	9239941150	241123	14.71	37900	38650	37800	49100	26500	37800	38324.60	18.03	0	26781	38766	38282	37716	37232	36666	38525	37475	5457	11300	5000	27970	50	1	109142293	41911	26.03	2.49	12	0.22	1475.00	15391.00	40250	20230621	-4.60	23050	20231031	66.59	39600	-3.03	20240403	25400	51.18	20240117	40250	-4.60	20230621	23050	66.59	20231031	2.95	N	064350	5000	5457 억		19676932	N	N	848	N	00	N
122	20240408	160510	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37800	500	2	1.34	61049022400	1618680	74.04	37750	38200	37150	48450	26150	37300	37715.11	18.12	0	-166224	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41256	25.63	2.46	12	1.48	1475.00	15391.00	40250	20230621	-6.09	23050	20231031	63.99	39600	-4.55	20240403	25400	48.82	20240117	40250	-6.09	20230621	23050	63.99	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	848	N	00	N
123	20240408	150517	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37850	550	2	1.47	57567976550	1526657	69.83	37750	38200	37150	48450	26150	37300	37708.54	18.12	0	-158526	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41310	25.66	2.46	12	1.40	1475.00	15391.00	40250	20230621	-5.96	23050	20231031	64.21	39600	-4.42	20240403	25400	49.02	20240117	40250	-5.96	20230621	23050	64.21	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
124	20240408	140518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37450	150	2	0.40	45036916400	1195890	54.70	37750	38200	37150	48450	26150	37300	37659.77	18.12	0	-166887	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	40874	25.39	2.43	12	1.10	1475.00	15391.00	40250	20230621	-6.96	23050	20231031	62.47	39600	-5.43	20240403	25400	47.44	20240117	40250	-6.96	20230621	23050	62.47	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
125	20240408	130515	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37750	450	2	1.21	39959052000	1060431	48.50	37750	38200	37150	48450	26150	37300	37681.92	18.12	0	-158135	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41201	25.59	2.45	12	0.97	1475.00	15391.00	40250	20230621	-6.21	23050	20231031	63.77	39600	-4.67	20240403	25400	48.62	20240117	40250	-6.21	20230621	23050	63.77	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
126	20240408	120517	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37700	400	2	1.07	37091787500	984384	45.03	37750	38200	37150	48450	26150	37300	37680.23	18.12	0	-162848	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41147	25.56	2.45	12	0.90	1475.00	15391.00	40250	20230621	-6.34	23050	20231031	63.56	39600	-4.80	20240403	25400	48.43	20240117	40250	-6.34	20230621	23050	63.56	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
127	20240408	110518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37600	300	2	0.80	32304000450	857539	39.22	37750	38200	37150	48450	26150	37300	37670.62	18.12	0	-174351	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41038	25.49	2.44	12	0.79	1475.00	15391.00	40250	20230621	-6.58	23050	20231031	63.12	39600	-5.05	20240403	25400	48.03	20240117	40250	-6.58	20230621	23050	63.12	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
128	20240408	100512	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37800	500	2	1.34	26735424500	709527	32.45	37750	38200	37150	48450	26150	37300	37680.67	18.12	0	-154041	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	41256	25.63	2.46	12	0.65	1475.00	15391.00	40250	20230621	-6.09	23050	20231031	63.99	39600	-4.55	20240403	25400	48.82	20240117	40250	-6.09	20230621	23050	63.99	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
129	20240408	090516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37450	150	2	0.40	8483565700	224454	10.27	37750	38200	37400	48450	26150	37300	37796.62	18.12	0	-61944	39100	38200	37500	36600	35900	37850	36250	5457	11150	5000	27600	50	1	109142293	40874	25.39	2.43	12	0.21	1475.00	15391.00	40250	20230621	-6.96	23050	20231031	62.47	39600	-5.43	20240403	25400	47.44	20240117	40250	-6.96	20230621	23050	62.47	20231031	2.83	N	064350	5000	5457 억		19772980	N	N	527	N	00	N
130	20240405	160517	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37300	-1200	5	-3.12	80842878900	2159124	91.45	38100	38400	36800	50000	26950	38500	37439.15	17.92	0	123290	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40710	25.29	2.42	12	1.98	1475.00	15391.00	40250	20230621	-7.33	23050	20231031	61.82	39600	-5.81	20240403	25400	46.85	20240117	40250	-7.33	20230621	23050	61.82	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	527	N	00	N
131	20240405	150513	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37300	-1200	5	-3.12	74548092700	1990431	84.30	38100	38400	36800	50000	26950	38500	37448.26	17.92	0	82336	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40710	25.29	2.42	12	1.82	1475.00	15391.00	40250	20230621	-7.33	23050	20231031	61.82	39600	-5.81	20240403	25400	46.85	20240117	40250	-7.33	20230621	23050	61.82	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
132	20240405	140511	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37400	-1100	5	-2.86	65767056700	1755980	74.37	38100	38400	36800	50000	26950	38500	37447.55	17.92	0	95068	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40819	25.36	2.43	12	1.61	1475.00	15391.00	40250	20230621	-7.08	23050	20231031	62.26	39600	-5.56	20240403	25400	47.24	20240117	40250	-7.08	20230621	23050	62.26	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
133	20240405	130512	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37450	-1050	5	-2.73	59447894400	1586130	67.18	38100	38400	36800	50000	26950	38500	37473.74	17.92	0	56028	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40874	25.39	2.43	12	1.45	1475.00	15391.00	40250	20230621	-6.96	23050	20231031	62.47	39600	-5.43	20240403	25400	47.44	20240117	40250	-6.96	20230621	23050	62.47	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
134	20240405	120513	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37550	-950	5	-2.47	54463968350	1453207	61.55	38100	38400	36800	50000	26950	38500	37471.80	17.92	0	47689	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40983	25.46	2.44	12	1.33	1475.00	15391.00	40250	20230621	-6.71	23050	20231031	62.91	39600	-5.18	20240403	25400	47.83	20240117	40250	-6.71	20230621	23050	62.91	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
135	20240405	110516	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37100	-1400	5	-3.64	47630279600	1270158	53.80	38100	38400	36800	50000	26950	38500	37492.02	17.92	0	20381	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40492	25.15	2.41	12	1.16	1475.00	15391.00	40250	20230621	-7.83	23050	20231031	60.95	39600	-6.31	20240403	25400	46.06	20240117	40250	-7.83	20230621	23050	60.95	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
136	20240405	100435	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37200	-1300	5	-3.38	30564545000	811156	34.36	38100	38400	37100	50000	26950	38500	37670.60	17.92	0	11270	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	40601	25.22	2.42	12	0.74	1475.00	15391.00	40250	20230621	-7.58	23050	20231031	61.39	39600	-6.06	20240403	25400	46.46	20240117	40250	-7.58	20230621	23050	61.39	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
137	20240405	090508	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37950	-550	5	-1.43	4089130650	107547	4.55	38100	38150	37800	50000	26950	38500	37975.91	17.92	0	-10508	39466	38982	38316	37832	37166	38650	37500	5457	11500	5000	28490	50	1	109142293	41420	25.73	2.47	12	0.10	1475.00	15391.00	40250	20230621	-5.71	23050	20231031	64.64	39600	-4.17	20240403	25400	49.41	20240117	40250	-5.71	20230621	23050	64.64	20231031	2.91	N	064350	5000	5457 억		19561853	N	N	1545	N	00	N
138	20240404	160508	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38500	500	2	1.32	88890195000	2329745	73.05	38750	38800	37650	49400	26600	38000	38153.63	17.88	0	65428	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	42020	26.10	2.50	12	2.13	1475.00	15391.00	40250	20230621	-4.35	23050	20231031	67.03	39600	-2.78	20240403	25400	51.57	20240117	40250	-4.35	20230621	23050	67.03	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1545	N	00	N
139	20240404	150506	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38450	450	2	1.18	80910494100	2122463	66.55	38750	38800	37650	49400	26600	38000	38121.05	17.88	0	66793	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41965	26.07	2.50	12	1.94	1475.00	15391.00	40250	20230621	-4.47	23050	20231031	66.81	39600	-2.90	20240403	25400	51.38	20240117	40250	-4.47	20230621	23050	66.81	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
140	20240404	140506	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38000	0	3	0.00	69486416150	1823968	57.19	38750	38800	37650	49400	26600	38000	38096.30	17.88	0	15643	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41474	25.76	2.47	12	1.67	1475.00	15391.00	40250	20230621	-5.59	23050	20231031	64.86	39600	-4.04	20240403	25400	49.61	20240117	40250	-5.59	20230621	23050	64.86	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
141	20240404	130503	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37850	-150	5	-0.39	61331525900	1608568	50.44	38750	38800	37650	49400	26600	38000	38128.04	17.88	0	4014	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41310	25.66	2.46	12	1.47	1475.00	15391.00	40250	20230621	-5.96	23050	20231031	64.21	39600	-4.42	20240403	25400	49.02	20240117	40250	-5.96	20230621	23050	64.21	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
142	20240404	120505	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38100	100	2	0.26	48354690000	1268980	39.79	38750	38800	37650	49400	26600	38000	38105.17	17.88	0	10329	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41583	25.83	2.48	12	1.16	1475.00	15391.00	40250	20230621	-5.34	23050	20231031	65.29	39600	-3.79	20240403	25400	50.00	20240117	40250	-5.34	20230621	23050	65.29	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
143	20240404	110505	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38050	50	2	0.13	43296677950	1135961	35.62	38750	38800	37650	49400	26600	38000	38114.59	17.88	0	-11165	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41529	25.80	2.47	12	1.04	1475.00	15391.00	40250	20230621	-5.47	23050	20231031	65.08	39600	-3.91	20240403	25400	49.80	20240117	40250	-5.47	20230621	23050	65.08	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
144	20240404	100506	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38000	0	3	0.00	32203403000	844197	26.47	38750	38800	37650	49400	26600	38000	38146.81	17.88	0	-71398	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41474	25.76	2.47	12	0.77	1475.00	15391.00	40250	20230621	-5.59	23050	20231031	64.86	39600	-4.04	20240403	25400	49.61	20240117	40250	-5.59	20230621	23050	64.86	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
145	20240404	090506	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37650	-350	5	-0.92	10345578250	269499	8.45	38750	38800	37650	49400	26600	38000	38388.38	17.88	0	-88058	40566	39282	38316	37032	36066	38800	36550	5457	11400	5000	28120	50	1	109142293	41092	25.53	2.45	12	0.25	1475.00	15391.00	40250	20230621	-6.46	23050	20231031	63.34	39600	-4.92	20240403	25400	48.23	20240117	40250	-6.46	20230621	23050	63.34	20231031	3.06	N	064350	5000	5457 억		19519610	N	N	1009	N	00	N
146	20240403	160506	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38000	-950	5	-2.44	120892544400	3152210	60.43	38800	39600	37350	50600	27300	38950	38351.35	17.71	0	157277	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41474	25.76	2.47	12	2.89	1475.00	15391.00	40250	20230621	-5.59	23050	20231031	64.86	39600	-4.04	20240403	25400	49.61	20240117	40250	-5.59	20230621	23050	64.86	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	1009	N	00	N
147	20240403	150504	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37750	-1200	5	-3.08	115741889350	3016592	57.83	38800	39600	37350	50600	27300	38950	38367.75	17.71	0	125921	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41201	25.59	2.45	12	2.76	1475.00	15391.00	40250	20230621	-6.21	23050	20231031	63.77	39600	-4.67	20240403	25400	48.62	20240117	40250	-6.21	20230621	23050	63.77	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
148	20240403	140500	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37950	-1000	5	-2.57	109171240950	2843322	54.50	38800	39600	37350	50600	27300	38950	38394.98	17.71	0	78866	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41420	25.73	2.47	12	2.61	1475.00	15391.00	40250	20230621	-5.71	23050	20231031	64.64	39600	-4.17	20240403	25400	49.41	20240117	40250	-5.71	20230621	23050	64.64	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
149	20240403	130501	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38150	-800	5	-2.05	101818520050	2650314	50.80	38800	39600	37350	50600	27300	38950	38416.83	17.71	0	82894	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41638	25.86	2.48	12	2.43	1475.00	15391.00	40250	20230621	-5.22	23050	20231031	65.51	39600	-3.66	20240403	25400	50.20	20240117	40250	-5.22	20230621	23050	65.51	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
150	20240403	120502	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37600	-1350	5	-3.47	94940635550	2468955	47.33	38800	39600	37350	50600	27300	38950	38453.07	17.71	0	69374	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41038	25.49	2.44	12	2.26	1475.00	15391.00	40250	20230621	-6.58	23050	20231031	63.12	39600	-5.05	20240403	25400	48.03	20240117	40250	-6.58	20230621	23050	63.12	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
151	20240403	110500	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37500	-1450	5	-3.72	87103267250	2261130	43.34	38800	39600	37350	50600	27300	38950	38521.35	17.71	0	75499	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	40928	25.42	2.44	12	2.07	1475.00	15391.00	40250	20230621	-6.83	23050	20231031	62.69	39600	-5.30	20240403	25400	47.64	20240117	40250	-6.83	20230621	23050	62.69	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
152	20240403	100503	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38250	-700	5	-1.80	59896275750	1541049	29.54	38800	39600	38100	50600	27300	38950	38867.02	17.71	0	8982	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	41747	25.93	2.49	12	1.41	1475.00	15391.00	40250	20230621	-4.97	23050	20231031	65.94	39600	-3.41	20240403	25400	50.59	20240117	40250	-4.97	20230621	23050	65.94	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
153	20240403	090503	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	39000	50	2	0.13	14232937250	363841	6.97	38800	39600	38500	50600	27300	38950	39120.20	17.71	0	7857	40616	39782	38366	37532	36116	40200	37950	5457	11650	5000	28820	50	1	109142293	42565	26.44	2.53	12	0.33	1475.00	15391.00	40250	20230621	-3.11	23050	20231031	69.20	39600	-1.52	20240403	25400	53.54	20240117	40250	-3.11	20230621	23050	69.20	20231031	3.19	N	064350	5000	5457 억		19327310	N	N	9708	N	00	N
154	20240402	160453	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38950	950	2	2.50	197300773800	5136650	82.14	38400	39200	36950	49400	26600	38000	38409.49	17.05	0	226824	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42511	26.41	2.53	12	4.71	1475.00	15391.00	40250	20230621	-3.23	23050	20231031	68.98	39200	-0.64	20240402	25400	53.35	20240117	40250	-3.23	20230621	23050	68.98	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	9708	N	00	N
155	20240402	150500	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	39000	1000	2	2.63	184810290400	4816581	77.03	38400	39200	36950	49400	26600	38000	38369.62	17.05	0	186231	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42565	26.44	2.53	12	4.41	1475.00	15391.00	40250	20230621	-3.11	23050	20231031	69.20	39200	-0.51	20240402	25400	53.54	20240117	40250	-3.11	20230621	23050	69.20	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
156	20240402	140502	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38500	500	2	1.32	144644231850	3782388	60.49	38400	39200	36950	49400	26600	38000	38241.53	17.05	0	4399	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42020	26.10	2.50	12	3.47	1475.00	15391.00	40250	20230621	-4.35	23050	20231031	67.03	39200	-1.79	20240402	25400	51.57	20240117	40250	-4.35	20230621	23050	67.03	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
157	20240402	130454	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38750	750	2	1.97	130110029000	3404663	54.45	38400	39200	36950	49400	26600	38000	38215.26	17.05	0	-12406	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42293	26.27	2.52	12	3.12	1475.00	15391.00	40250	20230621	-3.73	23050	20231031	68.11	39200	-1.15	20240402	25400	52.56	20240117	40250	-3.73	20230621	23050	68.11	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
158	20240402	120454	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38750	750	2	1.97	98548492350	2591807	41.45	38400	38800	36950	49400	26600	38000	38023.09	17.05	0	6567	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42293	26.27	2.52	12	2.37	1475.00	15391.00	40250	20230621	-3.73	23050	20231031	68.11	38800	0.00	20240329	25400	52.56	20240117	40250	-3.73	20230621	23050	68.11	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
159	20240402	110455	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38500	500	2	1.32	81628869850	2151967	34.41	38400	38700	36950	49400	26600	38000	37932.20	17.05	0	-80062	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	42020	26.10	2.50	12	1.97	1475.00	15391.00	40250	20230621	-4.35	23050	20231031	67.03	38800	-0.77	20240329	25400	51.57	20240117	40250	-4.35	20230621	23050	67.03	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
160	20240402	100456	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38200	200	2	0.53	55964463450	1483376	23.72	38400	38400	36950	49400	26600	38000	37727.71	17.05	0	-80203	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	41692	25.90	2.48	12	1.36	1475.00	15391.00	40250	20230621	-5.09	23050	20231031	65.73	38800	-1.55	20240329	25400	50.39	20240117	40250	-5.09	20230621	23050	65.73	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
161	20240402	090455	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38050	50	2	0.13	11085345850	290668	4.65	38400	38400	37800	49400	26600	38000	38137.62	17.05	0	-86932	39800	38900	37850	36950	35900	39350	37400	5457	11400	5000	28120	50	1	109142293	41529	25.80	2.47	12	0.27	1475.00	15391.00	40250	20230621	-5.47	23050	20231031	65.08	38800	-1.93	20240329	25400	49.80	20240117	40250	-5.47	20230621	23050	65.08	20231031	3.29	N	064350	5000	5457 억		18608916	N	N	665	N	00	N
162	20240401	160453	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38000	1200	2	3.26	235762396400	6196373	46.59	36950	38750	36800	47800	25800	36800	38050.88	16.37	0	313947	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41474	25.76	2.47	12	5.68	1475.00	15391.00	40250	20230621	-5.59	23050	20231031	64.86	38800	-2.06	20240329	25400	49.61	20240117	40250	-5.59	20230621	23050	64.86	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	665	N	00	N
163	20240401	150455	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38150	1350	2	3.67	223680424800	5878267	44.20	36950	38750	36800	47800	25800	36800	38054.65	16.37	0	301175	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41638	25.86	2.48	12	5.39	1475.00	15391.00	40250	20230621	-5.22	23050	20231031	65.51	38800	-1.68	20240329	25400	50.20	20240117	40250	-5.22	20230621	23050	65.51	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
164	20240401	140452	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38200	1400	2	3.80	209956151600	5519283	41.50	36950	38750	36800	47800	25800	36800	38043.16	16.37	0	341981	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41692	25.90	2.48	12	5.06	1475.00	15391.00	40250	20230621	-5.09	23050	20231031	65.73	38800	-1.55	20240329	25400	50.39	20240117	40250	-5.09	20230621	23050	65.73	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
165	20240401	130452	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38500	1700	2	4.62	190925227800	5021315	37.75	36950	38750	36800	47800	25800	36800	38025.86	16.37	0	392003	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	42020	26.10	2.50	12	4.60	1475.00	15391.00	40250	20230621	-4.35	23050	20231031	67.03	38800	-0.77	20240329	25400	51.57	20240117	40250	-4.35	20230621	23050	67.03	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
166	20240401	120456	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38350	1550	2	4.21	158549477450	4180514	31.43	36950	38500	36800	47800	25800	36800	37929.05	16.37	0	214335	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41856	26.00	2.49	12	3.83	1475.00	15391.00	40250	20230621	-4.72	23050	20231031	66.38	38800	-1.16	20240329	25400	50.98	20240117	40250	-4.72	20230621	23050	66.38	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
167	20240401	110453	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38400	1600	2	4.35	146334107250	3861402	29.03	36950	38500	36800	47800	25800	36800	37900.02	16.37	0	216909	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41911	26.03	2.49	12	3.54	1475.00	15391.00	40250	20230621	-4.60	23050	20231031	66.59	38800	-1.03	20240329	25400	51.18	20240117	40250	-4.60	20230621	23050	66.59	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
168	20240401	100450	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	38400	1600	2	4.35	116910556200	3090151	23.23	36950	38500	36800	47800	25800	36800	37837.28	16.37	0	169396	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	41911	26.03	2.49	12	2.83	1475.00	15391.00	40250	20230621	-4.60	23050	20231031	66.59	38800	-1.03	20240329	25400	51.18	20240117	40250	-4.60	20230621	23050	66.59	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N
169	20240401	090452	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	37450	650	2	1.77	16269352550	438597	3.30	36950	37550	36800	47800	25800	36800	37102.29	16.37	0	18276	41266	39032	36566	34332	31866	40150	35450	5457	11000	5000	27230	50	1	109142293	40874	25.39	2.43	12	0.40	1475.00	15391.00	40250	20230621	-6.96	23050	20231031	62.47	38800	-3.48	20240329	25400	47.44	20240117	40250	-6.96	20230621	23050	62.47	20231031	3.32	N	064350	5000	5457 억		17868268	N	N	1689	N	00	N