KissMeData/064350/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160613	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40800	1200	2	3.03	75603446350	1885422	186.09	39850	40800	38950	51400	27750	39600	40093.10	21.63	0	281279	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	44530	27.66	2.65	12	1.73	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	2.60	N	064350	5000	5457 억		23605307	N	N	1594	N	00	N
3	20240628	150625	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40550	950	2	2.40	64040138800	1601489	158.06	39850	40600	38950	51400	27750	39600	39987.88	21.63	0	255745	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	44257	27.49	2.63	12	1.47	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	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
4	20240628	140624	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40050	450	2	1.14	45021156850	1130812	111.61	39850	40400	38950	51400	27750	39600	39813.13	21.63	0	123657	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43711	27.15	2.60	12	1.04	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	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
5	20240628	130624	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40150	550	2	1.39	41392657550	1040382	102.68	39850	40400	38950	51400	27750	39600	39786.02	21.63	0	114003	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43821	27.22	2.61	12	0.95	1475.00	15391.00	43450	20240412	-7.59	23050	20231031	74.19	43450	-7.59	20240412	25400	58.07	20240117	43450	-7.59	20240412	23050	74.19	20231031	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
6	20240628	120623	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40000	400	2	1.01	37994763850	955478	94.30	39850	40400	38950	51400	27750	39600	39765.19	21.63	0	101938	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43657	27.12	2.60	12	0.88	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	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
7	20240628	110613	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39800	200	2	0.51	34857621100	876854	86.54	39850	40400	38950	51400	27750	39600	39753.05	21.63	0	111661	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43439	26.98	2.59	12	0.80	1475.00	15391.00	43450	20240412	-8.40	23050	20231031	72.67	43450	-8.40	20240412	25400	56.69	20240117	43450	-8.40	20240412	23050	72.67	20231031	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
8	20240628	100610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40250	650	2	1.64	27913118500	703545	69.44	39850	40400	38950	51400	27750	39600	39674.96	21.63	0	117548	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43930	27.29	2.62	12	0.64	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	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
9	20240628	090611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39700	100	2	0.25	3023076050	76088	7.51	39850	39900	39550	51400	27750	39600	39731.35	21.63	0	-30868	41033	40316	39383	38666	37733	40675	39025	5457	11800	5000	29300	50	1	109142293	43329	26.92	2.58	12	0.07	1475.00	15391.00	43450	20240412	-8.63	23050	20231031	72.23	43450	-8.63	20240412	25400	56.30	20240117	43450	-8.63	20240412	23050	72.23	20231031	2.60	N	064350	5000	5457 억		23605307	N	N	3000	N	00	N
10	20240627	160606	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	700	2	1.80	39191493650	996499	85.42	38650	40100	38450	50500	27250	38900	39329.07	21.60	0	6967	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	43220	26.85	2.57	12	0.91	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	2.62	N	064350	5000	5457 억		23575853	N	N	3000	N	00	N
11	20240627	150613	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39650	750	2	1.93	36094675100	918240	78.71	38650	40100	38450	50500	27250	38900	39308.64	21.60	0	16206	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	43275	26.88	2.58	12	0.84	1475.00	15391.00	43450	20240412	-8.75	23050	20231031	72.02	43450	-8.75	20240412	25400	56.10	20240117	43450	-8.75	20240412	23050	72.02	20231031	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
12	20240627	140609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39250	350	2	0.90	20292656700	520521	44.62	38650	39400	38450	50500	27250	38900	38985.32	21.60	0	18117	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42838	26.61	2.55	12	0.48	1475.00	15391.00	43450	20240412	-9.67	23050	20231031	70.28	43450	-9.67	20240412	25400	54.53	20240117	43450	-9.67	20240412	23050	70.28	20231031	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
13	20240627	130609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39250	350	2	0.90	17791226850	456808	39.16	38650	39400	38450	50500	27250	38900	38946.86	21.60	0	22659	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42838	26.61	2.55	12	0.42	1475.00	15391.00	43450	20240412	-9.67	23050	20231031	70.28	43450	-9.67	20240412	25400	54.53	20240117	43450	-9.67	20240412	23050	70.28	20231031	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
14	20240627	120612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39250	350	2	0.90	15248163600	391966	33.60	38650	39400	38450	50500	27250	38900	38901.75	21.60	0	23258	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42838	26.61	2.55	12	0.36	1475.00	15391.00	43450	20240412	-9.67	23050	20231031	70.28	43450	-9.67	20240412	25400	54.53	20240117	43450	-9.67	20240412	23050	70.28	20231031	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
15	20240627	110611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39150	250	2	0.64	11657801900	300363	25.75	38650	39200	38450	50500	27250	38900	38812.31	21.60	0	-13481	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42729	26.54	2.54	12	0.28	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	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
16	20240627	100611	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38950	50	2	0.13	7447116900	192569	16.51	38650	39000	38450	50500	27250	38900	38672.19	21.60	0	-34642	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42511	26.41	2.53	12	0.18	1475.00	15391.00	43450	20240412	-10.36	23050	20231031	68.98	43450	-10.36	20240412	25400	53.35	20240117	43450	-10.36	20240412	23050	68.98	20231031	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
17	20240627	090610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38650	-250	5	-0.64	1831552650	47443	4.07	38650	38750	38450	50500	27250	38900	38603.93	21.60	0	-18940	40000	39450	38900	38350	37800	39175	38075	5457	11600	5000	28780	50	1	109142293	42183	26.20	2.51	12	0.04	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	2.62	N	064350	5000	5457 억		23575853	N	N	22	N	00	N
18	20240626	160609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38900	-650	5	-1.64	44845569200	1157042	121.14	39300	39450	38350	51400	27700	39550	38758.53	21.66	0	-80624	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42456	26.37	2.53	12	1.06	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	2.63	N	064350	5000	5457 억		23639821	N	N	22	N	00	N
19	20240626	150610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38850	-700	5	-1.77	40372812100	1042045	109.10	39300	39450	38350	51400	27700	39550	38743.73	21.66	0	-89174	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42402	26.34	2.52	12	0.95	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	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
20	20240626	140609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38550	-1000	5	-2.53	35566474750	917862	96.10	39300	39450	38350	51400	27700	39550	38749.15	21.66	0	-95548	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42074	26.14	2.50	12	0.84	1475.00	15391.00	43450	20240412	-11.28	23050	20231031	67.25	43450	-11.28	20240412	25400	51.77	20240117	43450	-11.28	20240412	23050	67.25	20231031	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
21	20240626	130610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38850	-700	5	-1.77	28638929500	738340	77.30	39300	39450	38350	51400	27700	39550	38788.14	21.66	0	-79497	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42402	26.34	2.52	12	0.68	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	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
22	20240626	120609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38900	-650	5	-1.64	26583887200	685479	71.77	39300	39450	38350	51400	27700	39550	38781.34	21.66	0	-77434	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42456	26.37	2.53	12	0.63	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	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
23	20240626	110610	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38900	-650	5	-1.64	24852336400	641024	67.11	39300	39450	38350	51400	27700	39550	38769.59	21.66	0	-84225	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42456	26.37	2.53	12	0.59	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	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
24	20240626	100609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38650	-900	5	-2.28	18700533300	482081	50.47	39300	39450	38350	51400	27700	39550	38791.07	21.66	0	-79751	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42183	26.20	2.51	12	0.44	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	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
25	20240626	090609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38550	-1000	5	-2.53	6515910250	167965	17.59	39300	39450	38500	51400	27700	39550	38792.70	21.66	0	-63253	40550	40050	39700	39200	38850	39875	39025	5457	11850	5000	29260	50	1	109142293	42074	26.14	2.50	12	0.15	1475.00	15391.00	43450	20240412	-11.28	23050	20231031	67.25	43450	-11.28	20240412	25400	51.77	20240117	43450	-11.28	20240412	23050	67.25	20231031	2.63	N	064350	5000	5457 억		23639821	N	N	743	N	00	N
26	20240625	160608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39550	100	2	0.25	37331668400	939252	74.88	39650	40200	39350	51200	27650	39450	39747.00	21.69	14157	-26902	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43166	26.81	2.57	12	0.86	1475.00	15391.00	43450	20240412	-8.98	23050	20231031	71.58	43450	-8.98	20240412	25400	55.71	20240117	43450	-8.98	20240412	23050	71.58	20231031	2.65	N	064350	5000	5457 억		23672361	N	N	743	N	00	N
27	20240625	150605	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39500	50	2	0.13	34288788100	862285	68.75	39650	40200	39350	51200	27650	39450	39765.61	21.69	14157	-25722	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43111	26.78	2.57	12	0.79	1475.00	15391.00	43450	20240412	-9.09	23050	20231031	71.37	43450	-9.09	20240412	25400	55.51	20240117	43450	-9.09	20240412	23050	71.37	20231031	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
28	20240625	140608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39550	100	2	0.25	29893244100	751042	59.88	39650	40200	39350	51200	27650	39450	39803.11	21.69	14157	-15016	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43166	26.81	2.57	12	0.69	1475.00	15391.00	43450	20240412	-8.98	23050	20231031	71.58	43450	-8.98	20240412	25400	55.71	20240117	43450	-8.98	20240412	23050	71.58	20231031	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
29	20240625	130609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39550	100	2	0.25	26802124300	672707	53.63	39650	40200	39450	51200	27650	39450	39843.12	21.69	14157	-231	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43166	26.81	2.57	12	0.62	1475.00	15391.00	43450	20240412	-8.98	23050	20231031	71.58	43450	-8.98	20240412	25400	55.71	20240117	43450	-8.98	20240412	23050	71.58	20231031	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
30	20240625	120612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39550	100	2	0.25	24692820650	619381	49.38	39650	40200	39450	51200	27650	39450	39868.00	21.69	14157	21191	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43166	26.81	2.57	12	0.57	1475.00	15391.00	43450	20240412	-8.98	23050	20231031	71.58	43450	-8.98	20240412	25400	55.71	20240117	43450	-8.98	20240412	23050	71.58	20231031	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
31	20240625	110612	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	150	2	0.38	22654111200	567937	45.28	39650	40200	39450	51200	27650	39450	39889.65	21.69	14157	29273	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43220	26.85	2.57	12	0.52	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	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
32	20240625	100608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40050	600	2	1.52	18385673150	460676	36.73	39650	40200	39450	51200	27650	39450	39911.79	21.69	14157	64842	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43711	27.15	2.60	12	0.42	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	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
33	20240625	090609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40000	550	2	1.39	4285743100	107406	8.56	39650	40100	39600	51200	27650	39450	39909.04	21.69	14157	41174	41016	40232	39716	38932	38416	39975	38675	5457	11750	5000	29190	50	1	109142293	43657	27.12	2.60	12	0.10	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	2.65	N	064350	5000	5457 억		23672361	N	N	327	N	00	N
34	20240624	160606	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39450	-200	5	-0.50	49388899900	1243299	52.76	39650	40500	39200	51500	27800	39650	39724.61	21.87	0	-203151	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	43057	26.75	2.56	12	1.14	1475.00	15391.00	43450	20240412	-9.21	23050	20231031	71.15	43450	-9.21	20240412	25400	55.31	20240117	43450	-9.21	20240412	23050	71.15	20231031	2.64	N	064350	5000	5457 억		23869350	N	N	327	N	00	N
35	20240624	150607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39350	-300	5	-0.76	44170689450	1110798	47.14	39650	40500	39200	51500	27800	39650	39764.91	21.87	0	-190514	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	42947	26.68	2.56	12	1.02	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	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
36	20240624	140608	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39350	-300	5	-0.76	37905988600	951374	40.37	39650	40500	39250	51500	27800	39650	39843.59	21.87	0	-154521	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	42947	26.68	2.56	12	0.87	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	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
37	20240624	130606	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39350	-300	5	-0.76	33668468650	843696	35.80	39650	40500	39350	51500	27800	39650	39906.18	21.87	0	-136745	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	42947	26.68	2.56	12	0.77	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	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
38	20240624	120607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39400	-250	5	-0.63	31080490750	778042	33.02	39650	40500	39350	51500	27800	39650	39947.39	21.87	0	-103191	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	43002	26.71	2.56	12	0.71	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	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
39	20240624	110609	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39550	-100	5	-0.25	27543504350	688446	29.22	39650	40500	39550	51500	27800	39650	40008.67	21.87	0	-78788	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	43166	26.81	2.57	12	0.63	1475.00	15391.00	43450	20240412	-8.98	23050	20231031	71.58	43450	-8.98	20240412	25400	55.71	20240117	43450	-8.98	20240412	23050	71.58	20231031	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
40	20240624	100607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39800	150	2	0.38	21096269350	526022	22.32	39650	40500	39550	51500	27800	39650	40106.04	21.87	0	-34518	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	43439	26.98	2.59	12	0.48	1475.00	15391.00	43450	20240412	-8.40	23050	20231031	72.67	43450	-8.40	20240412	25400	56.69	20240117	43450	-8.40	20240412	23050	72.67	20231031	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
41	20240624	090607	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40200	550	2	1.39	7291418050	182291	7.74	39650	40350	39550	51500	27800	39650	40000.43	21.87	0	39	42316	40982	40266	38932	38216	40625	38575	5457	11850	5000	29340	50	1	109142293	43875	27.25	2.61	12	0.17	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	2.64	N	064350	5000	5457 억		23869350	N	N	2060	N	00	N
42	20240621	160547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39650	-500	5	-1.25	94218015800	2337827	107.01	40750	41600	39550	52100	28150	40150	40303.71	22.15	0	-322192	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43275	26.88	2.58	12	2.14	1475.00	15391.00	43450	20240412	-8.75	23050	20231031	72.02	43450	-8.75	20240412	25400	56.10	20240117	43450	-8.75	20240412	23050	72.02	20231031	2.63	N	064350	5000	5457 억		24177088	N	N	2060	N	00	N
43	20240621	150547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39650	-500	5	-1.25	88963762650	2205287	100.95	40750	41600	39550	52100	28150	40150	40341.23	22.15	0	-341132	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43275	26.88	2.58	12	2.02	1475.00	15391.00	43450	20240412	-8.75	23050	20231031	72.02	43450	-8.75	20240412	25400	56.10	20240117	43450	-8.75	20240412	23050	72.02	20231031	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
44	20240621	140547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39700	-450	5	-1.12	81882084800	2026666	92.77	40750	41600	39550	52100	28150	40150	40402.50	22.15	0	-332537	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43329	26.92	2.58	12	1.86	1475.00	15391.00	43450	20240412	-8.63	23050	20231031	72.23	43450	-8.63	20240412	25400	56.30	20240117	43450	-8.63	20240412	23050	72.23	20231031	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
45	20240621	130549	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39700	-450	5	-1.12	77271727400	1910367	87.45	40750	41600	39550	52100	28150	40150	40448.81	22.15	0	-283581	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43329	26.92	2.58	12	1.75	1475.00	15391.00	43450	20240412	-8.63	23050	20231031	72.23	43450	-8.63	20240412	25400	56.30	20240117	43450	-8.63	20240412	23050	72.23	20231031	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
46	20240621	120551	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39750	-400	5	-1.00	73530096350	1816196	83.14	40750	41600	39550	52100	28150	40150	40485.99	22.15	0	-270524	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43384	26.95	2.58	12	1.66	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	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
47	20240621	110549	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39750	-400	5	-1.00	67993765050	1676674	76.75	40750	41600	39550	52100	28150	40150	40553.05	22.15	0	-232924	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43384	26.95	2.58	12	1.54	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	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
48	20240621	100547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40100	-50	5	-0.12	57954370200	1425667	65.26	40750	41600	39550	52100	28150	40150	40651.12	22.15	0	-191938	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	43766	27.19	2.61	12	1.31	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	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
49	20240621	090550	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41100	950	2	2.37	26051056050	632257	28.94	40750	41600	40700	52100	28150	40150	41205.24	22.15	0	14295	41983	41066	40133	39216	38283	40600	38750	5457	11950	5000	29710	50	1	109142293	44857	27.86	2.67	12	0.58	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	2.63	N	064350	5000	5457 억		24177088	N	N	88	N	00	N
50	20240620	160545	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40150	-750	5	-1.83	86401459850	2158163	72.22	40500	41050	39200	53100	28650	40900	40032.65	22.29	0	-147564	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43821	27.22	2.61	12	1.98	1475.00	15391.00	43450	20240412	-7.59	23050	20231031	74.19	43450	-7.59	20240412	25400	58.07	20240117	43450	-7.59	20240412	23050	74.19	20231031	2.43	N	064350	5000	5457 억		24324070	N	N	88	N	00	N
51	20240620	150547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40250	-650	5	-1.59	82373542600	2057907	68.87	40500	41050	39200	53100	28650	40900	40025.80	22.29	0	-166319	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43930	27.29	2.62	12	1.89	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	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
52	20240620	140546	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40450	-450	5	-1.10	73959273000	1849035	61.88	40500	41050	39200	53100	28650	40900	39996.52	22.29	0	-154707	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	44148	27.42	2.63	12	1.69	1475.00	15391.00	43450	20240412	-6.90	23050	20231031	75.49	43450	-6.90	20240412	25400	59.25	20240117	43450	-6.90	20240412	23050	75.49	20231031	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
53	20240620	130547	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40200	-700	5	-1.71	65340099600	1634965	54.71	40500	41050	39200	53100	28650	40900	39961.49	22.29	0	-215943	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43875	27.25	2.61	12	1.50	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	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
54	20240620	120546	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39800	-1100	5	-2.69	60054794350	1502823	50.29	40500	41050	39200	53100	28650	40900	39958.34	22.29	0	-233055	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43439	26.98	2.59	12	1.38	1475.00	15391.00	43450	20240412	-8.40	23050	20231031	72.67	43450	-8.40	20240412	25400	56.69	20240117	43450	-8.40	20240412	23050	72.67	20231031	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
55	20240620	110548	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39700	-1200	5	-2.93	55692980250	1392910	46.61	40500	41050	39200	53100	28650	40900	39980.04	22.29	0	-226243	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43329	26.92	2.58	12	1.28	1475.00	15391.00	43450	20240412	-8.63	23050	20231031	72.23	43450	-8.63	20240412	25400	56.30	20240117	43450	-8.63	20240412	23050	72.23	20231031	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
56	20240620	100548	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39900	-1000	5	-2.44	48500355550	1212198	40.57	40500	41050	39200	53100	28650	40900	40006.75	22.29	0	-214569	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	43548	27.05	2.59	12	1.11	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	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
57	20240620	090553	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40400	-500	5	-1.22	11964794150	293761	9.83	40500	41050	40400	53100	28650	40900	40726.88	22.29	0	13151	41833	41366	40683	40216	39533	41600	40450	5457	12200	5000	30260	50	1	109142293	44093	27.39	2.62	12	0.27	1475.00	15391.00	43450	20240412	-7.02	23050	20231031	75.27	43450	-7.02	20240412	25400	59.06	20240117	43450	-7.02	20240412	23050	75.27	20231031	2.43	N	064350	5000	5457 억		24324070	N	N	7601	N	00	N
58	20240619	160545	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40900	700	2	1.74	116618549250	2868896	60.76	40400	41150	40000	52200	28150	40200	40648.96	22.29	0	31666	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44639	27.73	2.66	12	2.63	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	2.55	N	064350	5000	5457 억		24323821	N	N	7601	N	00	N
59	20240619	150542	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40850	650	2	1.62	109380465650	2691903	57.01	40400	41150	40000	52200	28150	40200	40633.14	22.29	0	-14737	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44585	27.69	2.65	12	2.47	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	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
60	20240619	140549	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40600	400	2	1.00	89943594900	2215581	46.92	40400	41150	40000	52200	28150	40200	40595.95	22.29	0	-150366	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44312	27.53	2.64	12	2.03	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	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
61	20240619	130543	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40550	350	2	0.87	84060889250	2070444	43.85	40400	41150	40000	52200	28150	40200	40600.42	22.29	0	-155121	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44257	27.49	2.63	12	1.90	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	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
62	20240619	120543	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40550	350	2	0.87	76057298950	1873429	39.67	40400	41150	40000	52200	28150	40200	40597.91	22.29	0	-156681	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44257	27.49	2.63	12	1.72	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	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
63	20240619	110544	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40400	200	2	0.50	67766803850	1669454	35.35	40400	41150	40000	52200	28150	40200	40592.20	22.29	0	-150214	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44093	27.39	2.62	12	1.53	1475.00	15391.00	43450	20240412	-7.02	23050	20231031	75.27	43450	-7.02	20240412	25400	59.06	20240117	43450	-7.02	20240412	23050	75.27	20231031	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
64	20240619	100546	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40550	350	2	0.87	54523644700	1341254	28.40	40400	41150	40000	52200	28150	40200	40651.25	22.29	0	-114568	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44257	27.49	2.63	12	1.23	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	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
65	20240619	090552	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40350	150	2	0.37	7339003800	182190	3.86	40400	40450	40000	52200	28150	40200	40282.16	22.29	0	-21648	43333	41766	40883	39316	38433	41325	38875	5457	12000	5000	29740	50	1	109142293	44039	27.36	2.62	12	0.17	1475.00	15391.00	43450	20240412	-7.13	23050	20231031	75.05	43450	-7.13	20240412	25400	58.86	20240117	43450	-7.13	20240412	23050	75.05	20231031	2.55	N	064350	5000	5457 억		24323821	N	N	1167	N	00	N
66	20240618	160540	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40200	-2400	5	-5.63	191213184250	4689333	36.47	42450	42450	40000	55300	29850	42600	40776.44	23.56	0	-1385041	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	43875	27.25	2.61	12	4.30	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	2.56	N	064350	5000	5457 억		25716246	N	N	1167	N	00	N
67	20240618	150539	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40150	-2450	5	-5.75	181860955150	4456804	34.66	42450	42450	40000	55300	29850	42600	40803.85	23.56	0	-1360839	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	43821	27.22	2.61	12	4.08	1475.00	15391.00	43450	20240412	-7.59	23050	20231031	74.19	43450	-7.59	20240412	25400	58.07	20240117	43450	-7.59	20240412	23050	74.19	20231031	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
68	20240618	140541	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40250	-2350	5	-5.52	164233820750	4018034	31.25	42450	42450	40200	55300	29850	42600	40872.69	23.56	0	-1260503	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	43930	27.29	2.62	12	3.68	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	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
69	20240618	130545	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40500	-2100	5	-4.93	148105589550	3618551	28.14	42450	42450	40200	55300	29850	42600	40927.93	23.56	0	-1126264	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	44203	27.46	2.63	12	3.32	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	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
70	20240618	120545	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40450	-2150	5	-5.05	141230016700	3449019	26.82	42450	42450	40200	55300	29850	42600	40946.22	23.56	0	-1068269	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	44148	27.42	2.63	12	3.16	1475.00	15391.00	43450	20240412	-6.90	23050	20231031	75.49	43450	-6.90	20240412	25400	59.25	20240117	43450	-6.90	20240412	23050	75.49	20231031	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
71	20240618	110542	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40600	-2000	5	-4.69	127900269750	3121104	24.27	42450	42450	40200	55300	29850	42600	40977.38	23.56	0	-970152	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	44312	27.53	2.64	12	2.86	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	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
72	20240618	100542	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	40450	-2150	5	-5.05	107872507250	2628136	20.44	42450	42450	40200	55300	29850	42600	41043.21	23.56	0	-850375	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	44148	27.42	2.63	12	2.41	1475.00	15391.00	43450	20240412	-6.90	23050	20231031	75.49	43450	-6.90	20240412	25400	59.25	20240117	43450	-6.90	20240412	23050	75.49	20231031	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
73	20240618	090548	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41450	-1150	5	-2.70	20389274450	485519	3.78	42450	42450	41450	55300	29850	42600	41990.46	23.56	0	-100089	45633	44116	41483	39966	37333	44875	40725	5457	12700	5000	31520	50	1	109142293	45239	28.10	2.69	12	0.44	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	2.56	N	064350	5000	5457 억		25716246	N	N	21811	N	00	N
74	20240617	160538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	42600	3900	2	10.08	529363954100	12768063	845.71	40350	43000	38850	50300	27100	38700	41456.13	22.29	0	1385208	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	46495	28.88	2.77	12	11.70	1475.00	15391.00	43450	20240412	-1.96	23050	20231031	84.82	43450	-1.96	20240412	25400	67.72	20240117	43450	-1.96	20240412	23050	84.82	20231031	2.56	N	064350	5000	5457 억		24326253	N	N	21811	N	00	N
75	20240617	150541	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	42500	3800	2	9.82	506569017850	12231460	810.16	40350	43000	38850	50300	27100	38700	41415.25	22.29	0	1243488	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	46385	28.81	2.76	12	11.21	1475.00	15391.00	43450	20240412	-2.19	23050	20231031	84.38	43450	-2.19	20240412	25400	67.32	20240117	43450	-2.19	20240412	23050	84.38	20231031	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
76	20240617	140535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	42300	3600	2	9.30	430443709400	10446683	691.95	40350	42800	38850	50300	27100	38700	41203.87	22.29	0	957433	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	46167	28.68	2.75	12	9.57	1475.00	15391.00	43450	20240412	-2.65	23050	20231031	83.51	43450	-2.65	20240412	25400	66.54	20240117	43450	-2.65	20240412	23050	83.51	20231031	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
77	20240617	130535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41650	2950	2	7.62	389350324800	9468936	627.18	40350	42800	38850	50300	27100	38700	41118.70	22.29	0	823531	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	45458	28.24	2.71	12	8.68	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	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
78	20240617	120537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41850	3150	2	8.14	345563132200	8418604	557.62	40350	42800	38850	50300	27100	38700	41047.56	22.29	0	787405	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	45676	28.37	2.72	12	7.71	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	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
79	20240617	110533	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	41400	2700	2	6.98	199931969150	4956362	328.29	40350	41600	38850	50300	27100	38700	40338.45	22.29	0	135538	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	45185	28.07	2.69	12	4.54	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	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
80	20240617	100535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39900	1200	2	3.10	91030429100	2290736	151.73	40350	40450	38850	50300	27100	38700	39738.51	22.29	0	-399083	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	43548	27.05	2.59	12	2.10	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	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
81	20240617	090537	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	39600	900	2	2.33	34463430800	859736	56.95	40350	40450	39550	50300	27100	38700	40086.07	22.29	0	-278567	39866	39282	38416	37832	36966	39575	38125	5457	11600	5000	28630	50	1	109142293	43220	26.85	2.57	12	0.79	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	2.56	N	064350	5000	5457 억		24326253	N	N	6656	N	00	N
82	20240614	160451	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38700	800	2	2.11	48759054400	1267745	106.99	37950	39000	37550	49250	26550	37900	38460.57	22.20	0	109094	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	42238	26.24	2.51	12	1.16	1475.00	15391.00	43450	20240412	-10.93	23050	20231031	67.90	43450	-10.93	20240412	25400	52.36	20240117	43450	-10.93	20240412	23050	67.90	20231031	2.58	N	064350	5000	5457 억		24226702	N	N	6656	N	00	N
83	20240614	150452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38850	950	2	2.51	43979630500	1144337	96.57	37950	39000	37550	49250	26550	37900	38432.41	22.20	0	124652	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	42402	26.34	2.52	12	1.05	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	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
84	20240614	140451	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38600	700	2	1.85	31010138150	810307	68.38	37950	38750	37550	49250	26550	37900	38269.62	22.20	0	86376	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	42129	26.17	2.51	12	0.74	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	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
85	20240614	130451	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38650	750	2	1.98	27101846150	708985	59.83	37950	38750	37550	49250	26550	37900	38226.26	22.20	0	69112	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	42183	26.20	2.51	12	0.65	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	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
86	20240614	120455	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38450	550	2	1.45	18231167400	479224	40.44	37950	38500	37550	49250	26550	37900	38043.10	22.20	0	-11596	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	41965	26.07	2.50	12	0.44	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	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
87	20240614	110528	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38150	250	2	0.66	11958299250	315731	26.64	37950	38250	37550	49250	26550	37900	37874.96	22.20	0	-55392	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	41638	25.86	2.48	12	0.29	1475.00	15391.00	43450	20240412	-12.20	23050	20231031	65.51	43450	-12.20	20240412	25400	50.20	20240117	43450	-12.20	20240412	23050	65.51	20231031	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
88	20240614	100526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37800	-100	5	-0.26	6844869900	181163	15.29	37950	38200	37550	49250	26550	37900	37782.93	22.20	0	-44173	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	41256	25.63	2.46	12	0.17	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	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
89	20240614	090530	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38100	200	2	0.53	1686525950	44513	3.76	37950	38200	37600	49250	26550	37900	37888.39	22.20	0	-15663	39066	38482	37966	37382	36866	38775	37675	5457	11350	5000	28040	50	1	109142293	41583	25.83	2.48	12	0.04	1475.00	15391.00	43450	20240412	-12.31	23050	20231031	65.29	43450	-12.31	20240412	25400	50.00	20240117	43450	-12.31	20240412	23050	65.29	20231031	2.58	N	064350	5000	5457 억		24226702	N	N	1905	N	00	N
90	20240613	160523	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37900	400	2	1.07	44973545950	1178847	208.79	37500	38550	37450	48750	26250	37500	38151.66	22.04	0	145367	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41365	25.69	2.46	12	1.08	1475.00	15391.00	43450	20240412	-12.77	23050	20231031	64.43	43450	-12.77	20240412	25400	49.21	20240117	43450	-12.77	20240412	23050	64.43	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	1849	N	00	N
91	20240613	150532	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38000	500	2	1.33	38307392750	1003126	177.67	37500	38550	37450	48750	26250	37500	38188.02	22.04	0	154916	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41474	25.76	2.47	12	0.92	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	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
92	20240613	140526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38250	750	2	2.00	34763319000	910167	161.21	37500	38550	37450	48750	26250	37500	38194.44	22.04	0	173017	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41747	25.93	2.49	12	0.83	1475.00	15391.00	43450	20240412	-11.97	23050	20231031	65.94	43450	-11.97	20240412	25400	50.59	20240117	43450	-11.97	20240412	23050	65.94	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
93	20240613	130526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38250	750	2	2.00	31773625500	831806	147.33	37500	38550	37450	48750	26250	37500	38198.36	22.04	0	163006	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41747	25.93	2.49	12	0.76	1475.00	15391.00	43450	20240412	-11.97	23050	20231031	65.94	43450	-11.97	20240412	25400	50.59	20240117	43450	-11.97	20240412	23050	65.94	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
94	20240613	120528	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38150	650	2	1.73	29395097150	769421	136.28	37500	38550	37450	48750	26250	37500	38204.18	22.04	0	170648	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41638	25.86	2.48	12	0.70	1475.00	15391.00	43450	20240412	-12.20	23050	20231031	65.51	43450	-12.20	20240412	25400	50.20	20240117	43450	-12.20	20240412	23050	65.51	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
95	20240613	110522	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38250	750	2	2.00	25256202000	661303	117.13	37500	38550	37450	48750	26250	37500	38191.58	22.04	0	159540	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41747	25.93	2.49	12	0.61	1475.00	15391.00	43450	20240412	-11.97	23050	20231031	65.94	43450	-11.97	20240412	25400	50.59	20240117	43450	-11.97	20240412	23050	65.94	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
96	20240613	100523	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38350	850	2	2.27	16612712100	436335	77.28	37500	38450	37450	48750	26250	37500	38073.30	22.04	0	104622	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	41856	26.00	2.49	12	0.40	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	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
97	20240613	090528	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37550	50	2	0.13	1631066600	43450	7.70	37500	37700	37450	48750	26250	37500	37538.93	22.04	0	-22843	38300	37900	37550	37150	36800	37725	36975	5457	11250	5000	27750	50	1	109142293	40983	25.46	2.44	12	0.04	1475.00	15391.00	43450	20240412	-13.58	23050	20231031	62.91	43450	-13.58	20240412	25400	47.83	20240117	43450	-13.58	20240412	23050	62.91	20231031	2.54	N	064350	5000	5457 억		24059614	N	N	185	N	00	N
98	20240612	160518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37500	-250	5	-0.66	20893746450	557773	79.18	37750	37950	37200	49050	26450	37750	37458.97	22.08	0	-48964	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40928	25.42	2.44	12	0.51	1475.00	15391.00	43450	20240412	-13.69	23050	20231031	62.69	43450	-13.69	20240412	25400	47.64	20240117	43450	-13.69	20240412	23050	62.69	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	185	N	00	N
99	20240612	150526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37300	-450	5	-1.19	18542347850	494944	70.26	37750	37950	37200	49050	26450	37750	37463.47	22.08	0	-66695	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40710	25.29	2.42	12	0.45	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	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
100	20240612	140523	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37350	-400	5	-1.06	15742213000	419866	59.60	37750	37950	37200	49050	26450	37750	37493.36	22.08	0	-61758	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40765	25.32	2.43	12	0.38	1475.00	15391.00	43450	20240412	-14.04	23050	20231031	62.04	43450	-14.04	20240412	25400	47.05	20240117	43450	-14.04	20240412	23050	62.04	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
101	20240612	130521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37400	-350	5	-0.93	13151681350	350441	49.75	37750	37950	37200	49050	26450	37750	37528.89	22.08	0	-51334	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40819	25.36	2.43	12	0.32	1475.00	15391.00	43450	20240412	-13.92	23050	20231031	62.26	43450	-13.92	20240412	25400	47.24	20240117	43450	-13.92	20240412	23050	62.26	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
102	20240612	120520	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37350	-400	5	-1.06	11446080350	304738	43.26	37750	37950	37300	49050	26450	37750	37560.34	22.08	0	-41871	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40765	25.32	2.43	12	0.28	1475.00	15391.00	43450	20240412	-14.04	23050	20231031	62.04	43450	-14.04	20240412	25400	47.05	20240117	43450	-14.04	20240412	23050	62.04	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
103	20240612	110518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37600	-150	5	-0.40	8437136150	224328	31.85	37750	37950	37350	49050	26450	37750	37610.65	22.08	0	-7123	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	41038	25.49	2.44	12	0.21	1475.00	15391.00	43450	20240412	-13.46	23050	20231031	63.12	43450	-13.46	20240412	25400	48.03	20240117	43450	-13.46	20240412	23050	63.12	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
104	20240612	100521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37800	50	2	0.13	5694801800	151696	21.53	37750	37800	37350	49050	26450	37750	37540.75	22.08	0	7754	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	41256	25.63	2.46	12	0.14	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	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
105	20240612	090521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37550	-200	5	-0.53	1319335550	35126	4.99	37750	37750	37400	49050	26450	37750	37559.56	22.08	0	-11910	39216	38482	37966	37232	36716	38225	36975	5457	11300	5000	27930	50	1	109142293	40983	25.46	2.44	12	0.03	1475.00	15391.00	43450	20240412	-13.58	23050	20231031	62.91	43450	-13.58	20240412	25400	47.83	20240117	43450	-13.58	20240412	23050	62.91	20231031	2.54	N	064350	5000	5457 억		24096562	N	N	71	N	00	N
106	20240610	160515	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38250	350	2	0.92	31990047450	834255	68.81	38150	38700	37950	49250	26550	37900	38345.79	22.10	0	25447	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41747	25.93	2.49	12	0.76	1475.00	15391.00	43450	20240412	-11.97	23050	20231031	65.94	43450	-11.97	20240412	25400	50.59	20240117	43450	-11.97	20240412	23050	65.94	20231031	2.62	N	064350	5000	5457 억		24122513	N	N	35	N	00	N
107	20240610	150521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38300	400	2	1.06	29293061200	763755	62.99	38150	38700	37950	49250	26550	37900	38354.00	22.10	0	16471	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41801	25.97	2.49	12	0.70	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	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
108	20240610	140518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38500	600	2	1.58	26453077750	689792	56.89	38150	38700	37950	49250	26550	37900	38349.35	22.10	0	27826	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	42020	26.10	2.50	12	0.63	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	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
109	20240610	130516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38500	600	2	1.58	24653364950	643004	53.03	38150	38700	37950	49250	26550	37900	38340.92	22.10	0	35731	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	42020	26.10	2.50	12	0.59	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	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
110	20240610	120518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38250	350	2	0.92	19233339800	502372	41.43	38150	38650	37950	49250	26550	37900	38285.06	22.10	0	-21882	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41747	25.93	2.49	12	0.46	1475.00	15391.00	43450	20240412	-11.97	23050	20231031	65.94	43450	-11.97	20240412	25400	50.59	20240117	43450	-11.97	20240412	23050	65.94	20231031	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
111	20240610	110520	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38450	550	2	1.45	16613606200	434023	35.80	38150	38650	37950	49250	26550	37900	38278.17	22.10	0	-26666	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41965	26.07	2.50	12	0.40	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	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
112	20240610	100516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38400	500	2	1.32	13026614100	340643	28.09	38150	38650	37950	49250	26550	37900	38241.25	22.10	0	-54405	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41911	26.03	2.49	12	0.31	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	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
113	20240610	090522	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38150	250	2	0.66	3333395300	87540	7.22	38150	38250	37950	49250	26550	37900	38078.54	22.10	0	-49288	39033	38466	37633	37066	36233	38750	37350	5457	11350	5000	28040	50	1	109142293	41638	25.86	2.48	12	0.08	1475.00	15391.00	43450	20240412	-12.20	23050	20231031	65.51	43450	-12.20	20240412	25400	50.20	20240117	43450	-12.20	20240412	23050	65.51	20231031	2.62	N	064350	5000	5457 억		24122513	N	N	2777	N	00	N
114	20240607	160533	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37900	1150	2	3.13	44890717700	1185387	182.66	36800	38200	36800	47750	25750	36750	37869.99	21.76	0	162199	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41365	25.69	2.46	12	1.09	1475.00	15391.00	43450	20240412	-12.77	23050	20231031	64.43	43450	-12.77	20240412	25400	49.21	20240117	43450	-12.77	20240412	23050	64.43	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	2777	N	00	N
115	20240607	150538	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37950	1200	2	3.27	41635094000	1099484	169.42	36800	38200	36800	47750	25750	36750	37867.85	21.76	0	173763	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41420	25.73	2.47	12	1.01	1475.00	15391.00	43450	20240412	-12.66	23050	20231031	64.64	43450	-12.66	20240412	25400	49.41	20240117	43450	-12.66	20240412	23050	64.64	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
116	20240607	140535	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37950	1200	2	3.27	37479677900	989892	152.53	36800	38200	36800	47750	25750	36750	37862.39	21.76	0	184201	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41420	25.73	2.47	12	0.91	1475.00	15391.00	43450	20240412	-12.66	23050	20231031	64.64	43450	-12.66	20240412	25400	49.41	20240117	43450	-12.66	20240412	23050	64.64	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
117	20240607	130530	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37850	1100	2	2.99	29926165600	791162	121.91	36800	38200	36800	47750	25750	36750	37825.59	21.76	0	224714	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41310	25.66	2.46	12	0.72	1475.00	15391.00	43450	20240412	-12.89	23050	20231031	64.21	43450	-12.89	20240412	25400	49.02	20240117	43450	-12.89	20240412	23050	64.21	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
118	20240607	120534	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37750	1000	2	2.72	28105441150	743050	114.50	36800	38200	36800	47750	25750	36750	37824.43	21.76	0	227699	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41201	25.59	2.45	12	0.68	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	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
119	20240607	110531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	38050	1300	2	3.54	25309828350	669223	103.12	36800	38200	36800	47750	25750	36750	37819.72	21.76	0	223303	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41529	25.80	2.47	12	0.61	1475.00	15391.00	43450	20240412	-12.43	23050	20231031	65.08	43450	-12.43	20240412	25400	49.80	20240117	43450	-12.43	20240412	23050	65.08	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
120	20240607	100533	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37600	850	2	2.31	17450173600	462071	71.20	36800	38200	36800	47750	25750	36750	37765.13	21.76	0	132652	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41038	25.49	2.44	12	0.42	1475.00	15391.00	43450	20240412	-13.46	23050	20231031	63.12	43450	-13.46	20240412	25400	48.03	20240117	43450	-13.46	20240412	23050	63.12	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
121	20240607	090532	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37700	950	2	2.59	3734216650	99599	15.35	36800	37750	36800	47750	25750	36750	37492.51	21.76	0	42820	37816	37282	36966	36432	36116	37125	36275	5457	11000	5000	27190	50	1	109142293	41147	25.56	2.45	12	0.09	1475.00	15391.00	43450	20240412	-13.23	23050	20231031	63.56	43450	-13.23	20240412	25400	48.43	20240117	43450	-13.23	20240412	23050	63.56	20231031	2.61	N	064350	5000	5457 억		23747840	N	N	0	N	00	N
122	20240605	160529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36750	-450	5	-1.21	23800889600	643024	52.68	37350	37500	36650	48350	26050	37200	37015.04	21.76	0	-40579	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40110	24.92	2.39	12	0.59	1475.00	15391.00	43450	20240412	-15.42	23050	20231031	59.44	43450	-15.42	20240412	25400	44.69	20240117	43450	-15.42	20240412	23050	59.44	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
123	20240605	150527	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36700	-500	5	-1.34	21653780600	584666	47.90	37350	37500	36650	48350	26050	37200	37036.15	21.76	0	-35817	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40055	24.88	2.38	12	0.54	1475.00	15391.00	43450	20240412	-15.54	23050	20231031	59.22	43450	-15.54	20240412	25400	44.49	20240117	43450	-15.54	20240412	23050	59.22	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
124	20240605	140530	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36800	-400	5	-1.08	17916838900	483045	39.57	37350	37500	36650	48350	26050	37200	37091.44	21.76	0	-37117	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40164	24.95	2.39	12	0.44	1475.00	15391.00	43450	20240412	-15.30	23050	20231031	59.65	43450	-15.30	20240412	25400	44.88	20240117	43450	-15.30	20240412	23050	59.65	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
125	20240605	130531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37000	-200	5	-0.54	14539173000	391397	32.07	37350	37500	36950	48350	26050	37200	37146.87	21.76	0	-29316	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40383	25.08	2.40	12	0.36	1475.00	15391.00	43450	20240412	-14.84	23050	20231031	60.52	43450	-14.84	20240412	25400	45.67	20240117	43450	-14.84	20240412	23050	60.52	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
126	20240605	120529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37150	-50	5	-0.13	12126114350	326296	26.73	37350	37500	37000	48350	26050	37200	37162.92	21.76	0	-17973	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40546	25.19	2.41	12	0.30	1475.00	15391.00	43450	20240412	-14.50	23050	20231031	61.17	43450	-14.50	20240412	25400	46.26	20240117	43450	-14.50	20240412	23050	61.17	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
127	20240605	110531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37100	-100	5	-0.27	10427737150	280585	22.99	37350	37500	37000	48350	26050	37200	37164.27	21.76	0	-4355	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40492	25.15	2.41	12	0.26	1475.00	15391.00	43450	20240412	-14.61	23050	20231031	60.95	43450	-14.61	20240412	25400	46.06	20240117	43450	-14.61	20240412	23050	60.95	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
128	20240605	100531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37150	-50	5	-0.13	8041407300	216379	17.73	37350	37500	37000	48350	26050	37200	37163.53	21.76	0	-8087	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40546	25.19	2.41	12	0.20	1475.00	15391.00	43450	20240412	-14.50	23050	20231031	61.17	43450	-14.50	20240412	25400	46.26	20240117	43450	-14.50	20240412	23050	61.17	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
129	20240605	090529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37200	0	3	0.00	1863192850	49909	4.09	37350	37500	37150	48350	26050	37200	37331.85	21.76	0	-747	38533	37866	36783	36116	35033	38200	36450	5457	11150	5000	27520	50	1	109142293	40601	25.22	2.42	12	0.05	1475.00	15391.00	43450	20240412	-14.38	23050	20231031	61.39	43450	-14.38	20240412	25400	46.46	20240117	43450	-14.38	20240412	23050	61.39	20231031	2.60	N	064350	5000	5457 억		23748591	N	N	0	N	00	N
130	20240604	160526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37200	650	2	1.78	44525114500	1213595	131.25	36400	37450	35700	47500	25600	36550	36687.97	21.66	0	53020	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40601	25.22	2.42	12	1.11	1475.00	15391.00	43450	20240412	-14.38	23050	20231031	61.39	43450	-14.38	20240412	25400	46.46	20240117	43450	-14.38	20240412	23050	61.39	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
131	20240604	150526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37100	550	2	1.50	41758676800	1139276	123.21	36400	37450	35700	47500	25600	36550	36653.77	21.66	0	58274	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40492	25.15	2.41	12	1.04	1475.00	15391.00	43450	20240412	-14.61	23050	20231031	60.95	43450	-14.61	20240412	25400	46.06	20240117	43450	-14.61	20240412	23050	60.95	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
132	20240604	140527	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	37200	650	2	1.78	33884264400	927951	100.36	36400	37200	35700	47500	25600	36550	36515.11	21.66	0	76691	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40601	25.22	2.42	12	0.85	1475.00	15391.00	43450	20240412	-14.38	23050	20231031	61.39	43450	-14.38	20240412	25400	46.46	20240117	43450	-14.38	20240412	23050	61.39	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
133	20240604	130525	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36800	250	2	0.68	29986386200	822616	88.96	36400	37050	35700	47500	25600	36550	36452.37	21.66	0	37336	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40164	24.95	2.39	12	0.75	1475.00	15391.00	43450	20240412	-15.30	23050	20231031	59.65	43450	-15.30	20240412	25400	44.88	20240117	43450	-15.30	20240412	23050	59.65	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
134	20240604	120524	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36850	300	2	0.82	27907194000	766194	82.86	36400	37050	35700	47500	25600	36550	36423.01	21.66	0	20479	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40219	24.98	2.39	12	0.70	1475.00	15391.00	43450	20240412	-15.19	23050	20231031	59.87	43450	-15.19	20240412	25400	45.08	20240117	43450	-15.19	20240412	23050	59.87	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
135	20240604	110521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36850	300	2	0.82	21807530800	600737	64.97	36400	37050	35700	47500	25600	36550	36300.95	21.66	0	-13552	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	40219	24.98	2.39	12	0.55	1475.00	15391.00	43450	20240412	-15.19	23050	20231031	59.87	43450	-15.19	20240412	25400	45.08	20240117	43450	-15.19	20240412	23050	59.87	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
136	20240604	100524	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36100	-450	5	-1.23	12719761900	352361	38.11	36400	36650	35700	47500	25600	36550	36097.60	21.66	0	-6551	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	39400	24.47	2.35	12	0.32	1475.00	15391.00	43450	20240412	-16.92	23050	20231031	56.62	43450	-16.92	20240412	25400	42.13	20240117	43450	-16.92	20240412	23050	56.62	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
137	20240604	090525	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36350	-200	5	-0.55	1881369200	51866	5.61	36400	36500	36150	47500	25600	36550	36269.17	21.66	0	-353	37616	37082	36566	36032	35516	37350	36300	5457	10950	5000	27040	50	1	109142293	39673	24.64	2.36	12	0.05	1475.00	15391.00	43450	20240412	-16.34	23050	20231031	57.70	43450	-16.34	20240412	25400	43.11	20240117	43450	-16.34	20240412	23050	57.70	20231031	2.66	N	064350	5000	5457 억		23641874	N	N	5137	N	00	N
138	20240603	160518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36550	600	2	1.67	33454486150	914023	71.56	36250	37100	36050	46700	25200	35950	36601.46	21.60	0	75753	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	39892	24.78	2.37	12	0.84	1475.00	15391.00	43450	20240412	-15.88	23050	20231031	58.57	43450	-15.88	20240412	25400	43.90	20240117	43450	-15.88	20240412	23050	58.57	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	5137	N	00	N
139	20240603	150520	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36450	500	2	1.39	31336089600	856010	67.02	36250	37100	36050	46700	25200	35950	36607.16	21.60	0	75483	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	39782	24.71	2.37	12	0.78	1475.00	15391.00	43450	20240412	-16.11	23050	20231031	58.13	43450	-16.11	20240412	25400	43.50	20240117	43450	-16.11	20240412	23050	58.13	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
140	20240603	140517	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36550	600	2	1.67	28333402200	773708	60.58	36250	37100	36050	46700	25200	35950	36620.29	21.60	0	76779	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	39892	24.78	2.37	12	0.71	1475.00	15391.00	43450	20240412	-15.88	23050	20231031	58.57	43450	-15.88	20240412	25400	43.90	20240117	43450	-15.88	20240412	23050	58.57	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
141	20240603	130518	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36700	750	2	2.09	26914656250	734879	57.54	36250	37100	36050	46700	25200	35950	36624.62	21.60	0	67828	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	40055	24.88	2.38	12	0.67	1475.00	15391.00	43450	20240412	-15.54	23050	20231031	59.22	43450	-15.54	20240412	25400	44.49	20240117	43450	-15.54	20240412	23050	59.22	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
142	20240603	120519	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36750	800	2	2.23	24881529700	679450	53.20	36250	37100	36050	46700	25200	35950	36620.12	21.60	0	69748	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	40110	24.92	2.39	12	0.62	1475.00	15391.00	43450	20240412	-15.42	23050	20231031	59.44	43450	-15.42	20240412	25400	44.69	20240117	43450	-15.42	20240412	23050	59.44	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
143	20240603	110516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36700	750	2	2.09	21264986800	580461	45.45	36250	37100	36050	46700	25200	35950	36634.67	21.60	0	59375	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	40055	24.88	2.38	12	0.53	1475.00	15391.00	43450	20240412	-15.54	23050	20231031	59.22	43450	-15.54	20240412	25400	44.49	20240117	43450	-15.54	20240412	23050	59.22	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
144	20240603	100514	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36750	800	2	2.23	14017256050	383847	30.05	36250	36800	36050	46700	25200	35950	36517.84	21.60	0	-8107	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	40110	24.92	2.39	12	0.35	1475.00	15391.00	43450	20240412	-15.42	23050	20231031	59.44	43450	-15.42	20240412	25400	44.69	20240117	43450	-15.42	20240412	23050	59.44	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N
145	20240603	090513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	36400	450	2	1.25	1838648650	50750	3.97	36250	36400	36050	46700	25200	35950	36229.60	21.60	0	-20383	38216	37082	36466	35332	34716	36775	35025	5457	10750	5000	26600	50	1	109142293	39728	24.68	2.37	12	0.05	1475.00	15391.00	43450	20240412	-16.23	23050	20231031	57.92	43450	-16.23	20240412	25400	43.31	20240117	43450	-16.23	20240412	23050	57.92	20231031	2.69	N	064350	5000	5457 억		23578440	N	N	2305	N	00	N