KissMeData/010620/price/prices-20240901.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	20240930	160251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99700	800	2	0.81	17795187000	179582	43.27	99000	100200	97600	128500	69300	98900	99091.62	21.19	0	-14978	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39822	-27.86	2.01	12	0.45	-3579.00	49485.00	122800	20240731	-18.81	58800	20240416	69.56	122800	-18.81	20240731	58800	69.56	20240416	122800	-18.81	20240731	58800	69.56	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	1122	N	00	N
3	20240930	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99900	1000	2	1.01	15079005400	152345	36.71	99000	100200	97600	128500	69300	98900	98979.33	21.19	0	-12251	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39902	-27.91	2.02	12	0.38	-3579.00	49485.00	122800	20240731	-18.65	58800	20240416	69.90	122800	-18.65	20240731	58800	69.90	20240416	122800	-18.65	20240731	58800	69.90	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
4	20240930	140255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98700	-200	5	-0.20	10925338600	110649	26.66	99000	100200	97600	128500	69300	98900	98738.69	21.19	0	-4107	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39423	-27.58	1.99	12	0.28	-3579.00	49485.00	122800	20240731	-19.63	58800	20240416	67.86	122800	-19.63	20240731	58800	67.86	20240416	122800	-19.63	20240731	58800	67.86	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
5	20240930	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98600	-300	5	-0.30	9787492900	99127	23.89	99000	100200	97600	128500	69300	98900	98736.89	21.19	0	-1736	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39383	-27.55	1.99	12	0.25	-3579.00	49485.00	122800	20240731	-19.71	58800	20240416	67.69	122800	-19.71	20240731	58800	67.69	20240416	122800	-19.71	20240731	58800	67.69	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
6	20240930	120255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98200	-700	5	-0.71	8550713500	86537	20.85	99000	100200	97600	128500	69300	98900	98809.91	21.19	0	-1014	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39223	-27.44	1.98	12	0.22	-3579.00	49485.00	122800	20240731	-20.03	58800	20240416	67.01	122800	-20.03	20240731	58800	67.01	20240416	122800	-20.03	20240731	58800	67.01	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
7	20240930	110253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97800	-1100	5	-1.11	7053388700	71259	17.17	99000	100200	97600	128500	69300	98900	98982.43	21.19	0	-3632	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39063	-27.33	1.98	12	0.18	-3579.00	49485.00	122800	20240731	-20.36	58800	20240416	66.33	122800	-20.36	20240731	58800	66.33	20240416	122800	-20.36	20240731	58800	66.33	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
8	20240930	100251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99300	400	2	0.40	4324679100	43511	10.48	99000	100200	98500	128500	69300	98900	99392.86	21.19	0	1517	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39663	-27.75	2.01	12	0.11	-3579.00	49485.00	122800	20240731	-19.14	58800	20240416	68.88	122800	-19.14	20240731	58800	68.88	20240416	122800	-19.14	20240731	58800	68.88	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
9	20240930	090244	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99800	900	2	0.91	705832400	7088	1.71	99000	100200	98700	128500	69300	98900	99581.99	21.19	0	2410	108833	103866	100533	95566	92233	102200	93900	1997	29600	5000	75160	100	1	39942149	39862	-27.88	2.02	12	0.02	-3579.00	49485.00	122800	20240731	-18.73	58800	20240416	69.73	122800	-18.73	20240731	58800	69.73	20240416	122800	-18.73	20240731	58800	69.73	20240416	0.71	N	010620	5000	1997 억		8463229	N	N	657	N	00	N
10	20240927	160253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98900	-6300	5	-5.99	41232340300	413904	222.50	105200	105500	97200	136700	73700	105200	99617.43	21.35	0	-76478	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39503	-27.63	2.00	12	1.04	-3579.00	49485.00	122800	20240731	-19.46	58800	20240416	68.20	122800	-19.46	20240731	58800	68.20	20240416	122800	-19.46	20240731	58800	68.20	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	657	N	00	N
11	20240927	150254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99800	-5400	5	-5.13	38858416500	389975	209.64	105200	105500	97200	136700	73700	105200	99641.97	21.35	0	-72909	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39862	-27.88	2.02	12	0.98	-3579.00	49485.00	122800	20240731	-18.73	58800	20240416	69.73	122800	-18.73	20240731	58800	69.73	20240416	122800	-18.73	20240731	58800	69.73	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
12	20240927	140255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99200	-6000	5	-5.70	34841721500	349511	187.89	105200	105500	97200	136700	73700	105200	99685.52	21.35	0	-71518	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39623	-27.72	2.00	12	0.88	-3579.00	49485.00	122800	20240731	-19.22	58800	20240416	68.71	122800	-19.22	20240731	58800	68.71	20240416	122800	-19.22	20240731	58800	68.71	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
13	20240927	130254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99200	-6000	5	-5.70	32810229400	329041	176.88	105200	105500	97200	136700	73700	105200	99713.10	21.35	0	-70944	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39623	-27.72	2.00	12	0.82	-3579.00	49485.00	122800	20240731	-19.22	58800	20240416	68.71	122800	-19.22	20240731	58800	68.71	20240416	122800	-19.22	20240731	58800	68.71	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
14	20240927	120252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99900	-5300	5	-5.04	29893071900	299760	161.14	105200	105500	97200	136700	73700	105200	99721.58	21.35	0	-69136	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39902	-27.91	2.02	12	0.75	-3579.00	49485.00	122800	20240731	-18.65	58800	20240416	69.90	122800	-18.65	20240731	58800	69.90	20240416	122800	-18.65	20240731	58800	69.90	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
15	20240927	110254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98900	-6300	5	-5.99	25544216700	256184	137.72	105200	105500	97200	136700	73700	105200	99708.35	21.35	0	-72578	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39503	-27.63	2.00	12	0.64	-3579.00	49485.00	122800	20240731	-19.46	58800	20240416	68.20	122800	-19.46	20240731	58800	68.20	20240416	122800	-19.46	20240731	58800	68.20	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
16	20240927	100254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99600	-5600	5	-5.32	12202493100	120446	64.75	105200	105500	99600	136700	73700	105200	101307.77	21.35	0	-44345	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	39782	-27.83	2.01	12	0.30	-3579.00	49485.00	122800	20240731	-18.89	58800	20240416	69.39	122800	-18.89	20240731	58800	69.39	20240416	122800	-18.89	20240731	58800	69.39	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
17	20240927	090254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	104000	-1200	5	-1.14	420106500	4017	2.16	105200	105500	104000	136700	73700	105200	104566.86	21.35	0	-485	109800	107500	105600	103300	101400	106550	102350	1997	31500	5000	79950	100	1	39942149	41540	-29.06	2.10	12	0.01	-3579.00	49485.00	122800	20240731	-15.31	58800	20240416	76.87	122800	-15.31	20240731	58800	76.87	20240416	122800	-15.31	20240731	58800	76.87	20240416	0.73	N	010620	5000	1997 억		8526796	N	N	1976	N	00	N
18	20240926	160249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105200	-1000	5	-0.94	19435384500	185352	73.45	106600	107900	103700	138000	74400	106200	104855.93	21.40	0	-23826	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	42019	-29.39	2.13	12	0.46	-3579.00	49485.00	122800	20240731	-14.33	58800	20240416	78.91	122800	-14.33	20240731	58800	78.91	20240416	122800	-14.33	20240731	58800	78.91	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1976	N	00	N
19	20240926	150253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105200	-1000	5	-0.94	17743205100	169287	67.09	106600	107900	103700	138000	74400	106200	104811.34	21.40	0	-23355	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	42019	-29.39	2.13	12	0.42	-3579.00	49485.00	122800	20240731	-14.33	58800	20240416	78.91	122800	-14.33	20240731	58800	78.91	20240416	122800	-14.33	20240731	58800	78.91	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
20	20240926	140253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	104500	-1700	5	-1.60	14914096800	142318	56.40	106600	107900	103700	138000	74400	106200	104794.11	21.40	0	-14755	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	41740	-29.20	2.11	12	0.36	-3579.00	49485.00	122800	20240731	-14.90	58800	20240416	77.72	122800	-14.90	20240731	58800	77.72	20240416	122800	-14.90	20240731	58800	77.72	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
21	20240926	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	104500	-1700	5	-1.60	12952544200	123500	48.94	106600	107900	103700	138000	74400	106200	104878.84	21.40	0	-15446	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	41740	-29.20	2.11	12	0.31	-3579.00	49485.00	122800	20240731	-14.90	58800	20240416	77.72	122800	-14.90	20240731	58800	77.72	20240416	122800	-14.90	20240731	58800	77.72	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
22	20240926	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	104300	-1900	5	-1.79	10599565400	100914	39.99	106600	107900	104000	138000	74400	106200	105035.56	21.40	0	-8642	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	41660	-29.14	2.11	12	0.25	-3579.00	49485.00	122800	20240731	-15.07	58800	20240416	77.38	122800	-15.07	20240731	58800	77.38	20240416	122800	-15.07	20240731	58800	77.38	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
23	20240926	110253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	104500	-1700	5	-1.60	9172604000	87242	34.57	106600	107900	104000	138000	74400	106200	105139.70	21.40	0	-7931	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	41740	-29.20	2.11	12	0.22	-3579.00	49485.00	122800	20240731	-14.90	58800	20240416	77.72	122800	-14.90	20240731	58800	77.72	20240416	122800	-14.90	20240731	58800	77.72	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
24	20240926	100253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105000	-1200	5	-1.13	6083541800	57656	22.85	106600	107900	104600	138000	74400	106200	105514.39	21.40	0	-4300	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	41939	-29.34	2.12	12	0.14	-3579.00	49485.00	122800	20240731	-14.50	58800	20240416	78.57	122800	-14.50	20240731	58800	78.57	20240416	122800	-14.50	20240731	58800	78.57	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
25	20240926	090252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106200	0	3	0.00	531275400	5026	1.99	106600	106600	105200	138000	74400	106200	105704.82	21.40	0	-1473	113533	109866	107933	104266	102333	108900	103300	1997	31800	5000	80710	100	1	39942149	42419	-29.67	2.15	12	0.01	-3579.00	49485.00	122800	20240731	-13.52	58800	20240416	80.61	122800	-13.52	20240731	58800	80.61	20240416	122800	-13.52	20240731	58800	80.61	20240416	0.71	N	010620	5000	1997 억		8548986	N	N	1391	N	00	N
26	20240925	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106200	-1400	5	-1.30	27370667300	251356	144.48	109000	111600	106000	139800	75400	107600	108896.09	21.44	0	-7565	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	42419	-29.67	2.15	12	0.63	-3579.00	49485.00	122800	20240731	-13.52	58800	20240416	80.61	122800	-13.52	20240731	58800	80.61	20240416	122800	-13.52	20240731	58800	80.61	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	1391	N	00	N
27	20240925	150252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106000	-1600	5	-1.49	25753803100	236165	135.75	109000	111600	106000	139800	75400	107600	109050.04	21.44	0	-7685	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	42339	-29.62	2.14	12	0.59	-3579.00	49485.00	122800	20240731	-13.68	58800	20240416	80.27	122800	-13.68	20240731	58800	80.27	20240416	122800	-13.68	20240731	58800	80.27	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
28	20240925	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	108000	400	2	0.37	21764106600	198892	114.32	109000	111600	106900	139800	75400	107600	109426.76	21.44	0	-16768	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	43138	-30.18	2.18	12	0.50	-3579.00	49485.00	122800	20240731	-12.05	58800	20240416	83.67	122800	-12.05	20240731	58800	83.67	20240416	122800	-12.05	20240731	58800	83.67	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
29	20240925	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	108200	600	2	0.56	18825596500	171527	98.59	109000	111600	107500	139800	75400	107600	109752.96	21.44	0	-24043	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	43217	-30.23	2.19	12	0.43	-3579.00	49485.00	122800	20240731	-11.89	58800	20240416	84.01	122800	-11.89	20240731	58800	84.01	20240416	122800	-11.89	20240731	58800	84.01	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
30	20240925	120252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	108700	1100	2	1.02	16986540300	154558	88.84	109000	111600	108400	139800	75400	107600	109903.99	21.44	0	-22707	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	43417	-30.37	2.20	12	0.39	-3579.00	49485.00	122800	20240731	-11.48	58800	20240416	84.86	122800	-11.48	20240731	58800	84.86	20240416	122800	-11.48	20240731	58800	84.86	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
31	20240925	110251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	110200	2600	2	2.42	13824112600	125725	72.27	109000	111600	108600	139800	75400	107600	109955.16	21.44	0	-15272	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	44016	-30.79	2.23	12	0.31	-3579.00	49485.00	122800	20240731	-10.26	58800	20240416	87.41	122800	-10.26	20240731	58800	87.41	20240416	122800	-10.26	20240731	58800	87.41	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
32	20240925	100252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	109400	1800	2	1.67	9345708000	84892	48.80	109000	111600	108600	139800	75400	107600	110089.38	21.44	0	-10689	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	43697	-30.57	2.21	12	0.21	-3579.00	49485.00	122800	20240731	-10.91	58800	20240416	86.05	122800	-10.91	20240731	58800	86.05	20240416	122800	-10.91	20240731	58800	86.05	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
33	20240925	090252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	111600	4000	2	3.72	2075966500	18845	10.83	109000	111600	108900	139800	75400	107600	110160.07	21.44	0	4360	109800	108700	107000	105900	104200	109250	106450	1997	32200	5000	81770	100	1	39942149	44575	-31.18	2.26	12	0.05	-3579.00	49485.00	122800	20240731	-9.12	58800	20240416	89.80	122800	-9.12	20240731	58800	89.80	20240416	122800	-9.12	20240731	58800	89.80	20240416	0.70	N	010620	5000	1997 억		8564285	N	N	415	N	00	N
34	20240924	160251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	107600	1700	2	1.61	18531355400	173453	105.64	106600	108100	105300	137600	74200	105900	106837.14	21.43	0	-23101	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42978	-30.06	2.17	12	0.43	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	415	N	00	N
35	20240924	150249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	107500	1600	2	1.51	16928941400	158548	96.56	106600	108100	105300	137600	74200	105900	106774.87	21.43	0	-20818	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42938	-30.04	2.17	12	0.40	-3579.00	49485.00	122800	20240731	-12.46	58800	20240416	82.82	122800	-12.46	20240731	58800	82.82	20240416	122800	-12.46	20240731	58800	82.82	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
36	20240924	140250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	108000	2100	2	1.98	13568972300	127259	77.51	106600	108000	105300	137600	74200	105900	106624.86	21.43	0	-13708	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	43138	-30.18	2.18	12	0.32	-3579.00	49485.00	122800	20240731	-12.05	58800	20240416	83.67	122800	-12.05	20240731	58800	83.67	20240416	122800	-12.05	20240731	58800	83.67	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
37	20240924	130250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106500	600	2	0.57	11190713300	105070	63.99	106600	108000	105300	137600	74200	105900	106507.22	21.43	0	-12623	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42538	-29.76	2.15	12	0.26	-3579.00	49485.00	122800	20240731	-13.27	58800	20240416	81.12	122800	-13.27	20240731	58800	81.12	20240416	122800	-13.27	20240731	58800	81.12	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
38	20240924	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106300	400	2	0.38	9692398700	90980	55.41	106600	108000	105300	137600	74200	105900	106533.30	21.43	0	-9874	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42459	-29.70	2.15	12	0.23	-3579.00	49485.00	122800	20240731	-13.44	58800	20240416	80.78	122800	-13.44	20240731	58800	80.78	20240416	122800	-13.44	20240731	58800	80.78	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
39	20240924	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106700	800	2	0.76	8054187000	75601	46.04	106600	108000	105300	137600	74200	105900	106535.46	21.43	0	-6582	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42618	-29.81	2.16	12	0.19	-3579.00	49485.00	122800	20240731	-13.11	58800	20240416	81.46	122800	-13.11	20240731	58800	81.46	20240416	122800	-13.11	20240731	58800	81.46	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
40	20240924	100250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105900	0	3	0.00	4558595900	42905	26.13	106600	107400	105300	137600	74200	105900	106248.60	21.43	0	-2604	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42299	-29.59	2.14	12	0.11	-3579.00	49485.00	122800	20240731	-13.76	58800	20240416	80.10	122800	-13.76	20240731	58800	80.10	20240416	122800	-13.76	20240731	58800	80.10	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
41	20240924	090250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106400	500	2	0.47	732390500	6896	4.20	106600	107000	105300	137600	74200	105900	106205.16	21.43	0	-2894	109700	107800	106400	104500	103100	107100	103800	1997	31700	5000	80480	100	1	39942149	42498	-29.73	2.15	12	0.02	-3579.00	49485.00	122800	20240731	-13.36	58800	20240416	80.95	122800	-13.36	20240731	58800	80.95	20240416	122800	-13.36	20240731	58800	80.95	20240416	0.69	N	010620	5000	1997 억		8559215	N	N	710	N	00	N
42	20240923	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105900	0	3	0.00	17383417200	163679	64.72	106900	108300	105000	137600	74200	105900	106204.48	21.52	0	-31485	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42299	-29.59	2.14	12	0.41	-3579.00	49485.00	122800	20240731	-13.76	58800	20240416	80.10	122800	-13.76	20240731	58800	80.10	20240416	122800	-13.76	20240731	58800	80.10	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	710	N	00	N
43	20240923	150250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105900	0	3	0.00	15694329500	147734	58.41	106900	108300	105000	137600	74200	105900	106233.71	21.52	0	-29764	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42299	-29.59	2.14	12	0.37	-3579.00	49485.00	122800	20240731	-13.76	58800	20240416	80.10	122800	-13.76	20240731	58800	80.10	20240416	122800	-13.76	20240731	58800	80.10	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
44	20240923	140251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106400	500	2	0.47	13059152100	122859	48.58	106900	108300	105000	137600	74200	105900	106293.83	21.52	0	-24522	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42498	-29.73	2.15	12	0.31	-3579.00	49485.00	122800	20240731	-13.36	58800	20240416	80.95	122800	-13.36	20240731	58800	80.95	20240416	122800	-13.36	20240731	58800	80.95	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
45	20240923	130250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106100	200	2	0.19	11446875000	107710	42.59	106900	108300	105000	137600	74200	105900	106274.97	21.52	0	-21479	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42379	-29.65	2.14	12	0.27	-3579.00	49485.00	122800	20240731	-13.60	58800	20240416	80.44	122800	-13.60	20240731	58800	80.44	20240416	122800	-13.60	20240731	58800	80.44	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
46	20240923	120249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106100	200	2	0.19	9911004600	93228	36.86	106900	108300	105000	137600	74200	105900	106309.33	21.52	0	-17730	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42379	-29.65	2.14	12	0.23	-3579.00	49485.00	122800	20240731	-13.60	58800	20240416	80.44	122800	-13.60	20240731	58800	80.44	20240416	122800	-13.60	20240731	58800	80.44	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
47	20240923	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105800	-100	5	-0.09	8439194700	79359	31.38	106900	108300	105000	137600	74200	105900	106342.02	21.52	0	-13595	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42259	-29.56	2.14	12	0.20	-3579.00	49485.00	122800	20240731	-13.84	58800	20240416	79.93	122800	-13.84	20240731	58800	79.93	20240416	122800	-13.84	20240731	58800	79.93	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
48	20240923	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	105700	-200	5	-0.19	6333454000	59449	23.51	106900	108300	105100	137600	74200	105900	106535.96	21.52	0	-8131	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42219	-29.53	2.14	12	0.15	-3579.00	49485.00	122800	20240731	-13.93	58800	20240416	79.76	122800	-13.93	20240731	58800	79.76	20240416	122800	-13.93	20240731	58800	79.76	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
49	20240923	090250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	106200	300	2	0.28	840281800	7874	3.11	106900	107000	105900	137600	74200	105900	106716.42	21.52	0	-1789	110966	108432	106466	103932	101966	109700	105200	1997	31700	5000	80480	100	1	39942149	42419	-29.67	2.15	12	0.02	-3579.00	49485.00	122800	20240731	-13.52	58800	20240416	80.61	122800	-13.52	20240731	58800	80.61	20240416	122800	-13.52	20240731	58800	80.61	20240416	0.65	N	010620	5000	1997 억		8594778	N	N	3495	N	00	N
50	20240913	160240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102100	6800	2	7.14	46433379000	457429	111.66	95900	103100	95900	123800	66800	95300	101510.74	21.38	0	116705	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	40781	-28.53	2.06	12	1.15	-3579.00	49485.00	122800	20240731	-16.86	58800	20240416	73.64	122800	-16.86	20240731	58800	73.64	20240416	122800	-16.86	20240731	58800	73.64	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	2533	N	00	N
51	20240913	150242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101800	6500	2	6.82	43795927700	431478	105.32	95900	103100	95900	123800	66800	95300	101503.61	21.38	0	112606	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	40661	-28.44	2.06	12	1.08	-3579.00	49485.00	122800	20240731	-17.10	58800	20240416	73.13	122800	-17.10	20240731	58800	73.13	20240416	122800	-17.10	20240731	58800	73.13	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
52	20240913	140242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102900	7600	2	7.97	37821297600	373199	91.10	95900	103100	95900	123800	66800	95300	101345.20	21.38	0	109858	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	41100	-28.75	2.08	12	0.93	-3579.00	49485.00	122800	20240731	-16.21	58800	20240416	75.00	122800	-16.21	20240731	58800	75.00	20240416	122800	-16.21	20240731	58800	75.00	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
53	20240913	130241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102100	6800	2	7.14	31981493400	316106	77.16	95900	103000	95900	123800	66800	95300	101175.25	21.38	0	98403	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	40781	-28.53	2.06	12	0.79	-3579.00	49485.00	122800	20240731	-16.86	58800	20240416	73.64	122800	-16.86	20240731	58800	73.64	20240416	122800	-16.86	20240731	58800	73.64	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
54	20240913	120241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102800	7500	2	7.87	28278523200	280037	68.36	95900	103000	95900	123800	66800	95300	100983.49	21.38	0	90695	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	41061	-28.72	2.08	12	0.70	-3579.00	49485.00	122800	20240731	-16.29	58800	20240416	74.83	122800	-16.29	20240731	58800	74.83	20240416	122800	-16.29	20240731	58800	74.83	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
55	20240913	110242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102700	7400	2	7.76	24681327900	245027	59.81	95900	103000	95900	123800	66800	95300	100731.32	21.38	0	80156	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	41021	-28.70	2.08	12	0.61	-3579.00	49485.00	122800	20240731	-16.37	58800	20240416	74.66	122800	-16.37	20240731	58800	74.66	20240416	122800	-16.37	20240731	58800	74.66	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
56	20240913	100242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101500	6200	2	6.51	18065364800	180283	44.01	95900	102500	95900	123800	66800	95300	100208.42	21.38	0	61265	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	40541	-28.36	2.05	12	0.45	-3579.00	49485.00	122800	20240731	-17.35	58800	20240416	72.62	122800	-17.35	20240731	58800	72.62	20240416	122800	-17.35	20240731	58800	72.62	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
57	20240913	090242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97800	2500	2	2.62	1027143100	10581	2.58	95900	97800	95900	123800	66800	95300	97091.91	21.38	0	6433	100633	97966	95733	93066	90833	96850	91950	1997	28500	5000	72420	100	1	39942149	39063	-27.33	1.98	12	0.03	-3579.00	49485.00	122800	20240731	-20.36	58800	20240416	66.33	122800	-20.36	20240731	58800	66.33	20240416	122800	-20.36	20240731	58800	66.33	20240416	0.66	N	010620	5000	1997 억		8538191	N	N	184	N	00	N
58	20240912	160241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95300	-2100	5	-2.16	38816271200	408134	195.81	98000	98400	93500	126600	68200	97400	95105.51	21.37	0	14614	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	38065	-26.63	1.93	12	1.02	-3579.00	49485.00	122800	20240731	-22.39	58800	20240416	62.07	122800	-22.39	20240731	58800	62.07	20240416	122800	-22.39	20240731	58800	62.07	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	144	N	00	N
59	20240912	150239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94800	-2600	5	-2.67	28672826100	301732	144.76	98000	98400	93500	126600	68200	97400	95027.46	21.37	0	-11025	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	37865	-26.49	1.92	12	0.76	-3579.00	49485.00	122800	20240731	-22.80	58800	20240416	61.22	122800	-22.80	20240731	58800	61.22	20240416	122800	-22.80	20240731	58800	61.22	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
60	20240912	140240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	93800	-3600	5	-3.70	21263597700	223307	107.13	98000	98400	93500	126600	68200	97400	95221.37	21.37	0	-37458	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	37466	-26.21	1.90	12	0.56	-3579.00	49485.00	122800	20240731	-23.62	58800	20240416	59.52	122800	-23.62	20240731	58800	59.52	20240416	122800	-23.62	20240731	58800	59.52	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
61	20240912	130239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94400	-3000	5	-3.08	15951678000	166755	80.00	98000	98400	94300	126600	68200	97400	95659.37	21.37	0	-28167	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	37705	-26.38	1.91	12	0.42	-3579.00	49485.00	122800	20240731	-23.13	58800	20240416	60.54	122800	-23.13	20240731	58800	60.54	20240416	122800	-23.13	20240731	58800	60.54	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
62	20240912	120239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95000	-2400	5	-2.46	13586143100	141771	68.02	98000	98400	94500	126600	68200	97400	95831.61	21.37	0	-25126	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	37945	-26.54	1.92	12	0.35	-3579.00	49485.00	122800	20240731	-22.64	58800	20240416	61.56	122800	-22.64	20240731	58800	61.56	20240416	122800	-22.64	20240731	58800	61.56	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
63	20240912	110239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95600	-1800	5	-1.85	10052557900	104541	50.15	98000	98400	94800	126600	68200	97400	96159.00	21.37	0	-15564	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	38185	-26.71	1.93	12	0.26	-3579.00	49485.00	122800	20240731	-22.15	58800	20240416	62.59	122800	-22.15	20240731	58800	62.59	20240416	122800	-22.15	20240731	58800	62.59	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
64	20240912	100240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96400	-1000	5	-1.03	7229371800	75056	36.01	98000	98400	94800	126600	68200	97400	96319.71	21.37	0	-14601	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	38504	-26.93	1.95	12	0.19	-3579.00	49485.00	122800	20240731	-21.50	58800	20240416	63.95	122800	-21.50	20240731	58800	63.95	20240416	122800	-21.50	20240731	58800	63.95	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
65	20240912	090240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97800	400	2	0.41	444366300	4535	2.18	98000	98400	97600	126600	68200	97400	97985.95	21.37	0	-1656	102933	100166	97833	95066	92733	99000	93900	1997	29200	5000	74020	100	1	39942149	39063	-27.33	1.98	12	0.01	-3579.00	49485.00	122800	20240731	-20.36	58800	20240416	66.33	122800	-20.36	20240731	58800	66.33	20240416	122800	-20.36	20240731	58800	66.33	20240416	0.65	N	010620	5000	1997 억		8536772	N	N	410	N	00	N
66	20240911	160237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97400	100	2	0.10	20309878800	208125	107.10	98900	100600	95500	126400	68200	97300	97585.12	21.40	0	-7259	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38904	-27.21	1.97	12	0.52	-3579.00	49485.00	122800	20240731	-20.68	58800	20240416	65.65	122800	-20.68	20240731	58800	65.65	20240416	122800	-20.68	20240731	58800	65.65	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	410	N	00	N
67	20240911	150237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97400	100	2	0.10	19424523600	199033	102.42	98900	100600	95500	126400	68200	97300	97594.49	21.40	0	-7807	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38904	-27.21	1.97	12	0.50	-3579.00	49485.00	122800	20240731	-20.68	58800	20240416	65.65	122800	-20.68	20240731	58800	65.65	20240416	122800	-20.68	20240731	58800	65.65	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
68	20240911	140239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96300	-1000	5	-1.03	16797520900	171950	88.48	98900	100600	95500	126400	68200	97300	97688.41	21.40	0	-7799	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38464	-26.91	1.95	12	0.43	-3579.00	49485.00	122800	20240731	-21.58	58800	20240416	63.78	122800	-21.58	20240731	58800	63.78	20240416	122800	-21.58	20240731	58800	63.78	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
69	20240911	130236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96800	-500	5	-0.51	13809716900	140917	72.51	98900	100600	95900	126400	68200	97300	97998.95	21.40	0	-5427	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38664	-27.05	1.96	12	0.35	-3579.00	49485.00	122800	20240731	-21.17	58800	20240416	64.63	122800	-21.17	20240731	58800	64.63	20240416	122800	-21.17	20240731	58800	64.63	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
70	20240911	120240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96800	-500	5	-0.51	11709578800	119123	61.30	98900	100600	96700	126400	68200	97300	98298.23	21.40	0	-3256	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38664	-27.05	1.96	12	0.30	-3579.00	49485.00	122800	20240731	-21.17	58800	20240416	64.63	122800	-21.17	20240731	58800	64.63	20240416	122800	-21.17	20240731	58800	64.63	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
71	20240911	110235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97300	0	3	0.00	10010093700	101626	52.30	98900	100600	96800	126400	68200	97300	98499.35	21.40	0	-2735	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	38864	-27.19	1.97	12	0.25	-3579.00	49485.00	122800	20240731	-20.77	58800	20240416	65.48	122800	-20.77	20240731	58800	65.48	20240416	122800	-20.77	20240731	58800	65.48	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
72	20240911	100236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97700	400	2	0.41	6533048100	65942	33.93	98900	100600	97400	126400	68200	97300	99072.67	21.40	0	1548	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	39023	-27.30	1.97	12	0.17	-3579.00	49485.00	122800	20240731	-20.44	58800	20240416	66.16	122800	-20.44	20240731	58800	66.16	20240416	122800	-20.44	20240731	58800	66.16	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
73	20240911	090238	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97700	400	2	0.41	658224800	6683	3.44	98900	99400	97500	126400	68200	97300	98492.59	21.40	0	-3493	101166	99232	97666	95732	94166	98450	94950	1997	29100	5000	73940	100	1	39942149	39023	-27.30	1.97	12	0.02	-3579.00	49485.00	122800	20240731	-20.44	58800	20240416	66.16	122800	-20.44	20240731	58800	66.16	20240416	122800	-20.44	20240731	58800	66.16	20240416	0.65	N	010620	5000	1997 억		8547570	N	N	130	N	00	N
74	20240910	160237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97300	0	3	0.00	19009324700	194160	95.83	99000	99600	96100	126400	68200	97300	97906.35	21.42	0	-21456	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	38864	-27.19	1.97	12	0.49	-3579.00	49485.00	122800	20240731	-20.77	58800	20240416	65.48	122800	-20.77	20240731	58800	65.48	20240416	122800	-20.77	20240731	58800	65.48	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	130	N	00	N
75	20240910	150239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97500	200	2	0.21	18017638800	183960	90.79	99000	99600	96100	126400	68200	97300	97943.38	21.42	0	-21260	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	38944	-27.24	1.97	12	0.46	-3579.00	49485.00	122800	20240731	-20.60	58800	20240416	65.82	122800	-20.60	20240731	58800	65.82	20240416	122800	-20.60	20240731	58800	65.82	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
76	20240910	140237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98100	800	2	0.82	14720187900	149998	74.03	99000	99600	97000	126400	68200	97300	98136.12	21.42	0	-20781	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39183	-27.41	1.98	12	0.38	-3579.00	49485.00	122800	20240731	-20.11	58800	20240416	66.84	122800	-20.11	20240731	58800	66.84	20240416	122800	-20.11	20240731	58800	66.84	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
77	20240910	130237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98800	1500	2	1.54	12346763000	125882	62.13	99000	99600	97000	126400	68200	97300	98082.29	21.42	0	-17741	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39463	-27.61	2.00	12	0.32	-3579.00	49485.00	122800	20240731	-19.54	58800	20240416	68.03	122800	-19.54	20240731	58800	68.03	20240416	122800	-19.54	20240731	58800	68.03	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
78	20240910	120236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97800	500	2	0.51	10178326300	103849	51.25	99000	99600	97000	126400	68200	97300	98011.10	21.42	0	-13435	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39063	-27.33	1.98	12	0.26	-3579.00	49485.00	122800	20240731	-20.36	58800	20240416	66.33	122800	-20.36	20240731	58800	66.33	20240416	122800	-20.36	20240731	58800	66.33	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
79	20240910	110236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98000	700	2	0.72	7733959900	78812	38.90	99000	99600	97000	126400	68200	97300	98132.18	21.42	0	-12300	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39143	-27.38	1.98	12	0.20	-3579.00	49485.00	122800	20240731	-20.20	58800	20240416	66.67	122800	-20.20	20240731	58800	66.67	20240416	122800	-20.20	20240731	58800	66.67	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
80	20240910	100236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98000	700	2	0.72	4720909400	48204	23.79	99000	99200	97000	126400	68200	97300	97936.58	21.42	0	-7704	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39143	-27.38	1.98	12	0.12	-3579.00	49485.00	122800	20240731	-20.20	58800	20240416	66.67	122800	-20.20	20240731	58800	66.67	20240416	122800	-20.20	20240731	58800	66.67	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
81	20240910	090236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98000	700	2	0.72	576334000	5849	2.89	99000	99000	97700	126400	68200	97300	98543.98	21.42	0	-667	101366	99332	95666	93632	89966	100350	94650	1997	29100	5000	73940	100	1	39942149	39143	-27.38	1.98	12	0.01	-3579.00	49485.00	122800	20240731	-20.20	58800	20240416	66.67	122800	-20.20	20240731	58800	66.67	20240416	122800	-20.20	20240731	58800	66.67	20240416	0.71	N	010620	5000	1997 억		8553700	N	N	224	N	00	N
82	20240909	160234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97300	2700	2	2.85	19273594600	202284	92.09	92200	97700	92000	122900	66300	94600	95279.80	21.43	0	-7727	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	38864	-27.19	1.97	12	0.51	-3579.00	49485.00	122800	20240731	-20.77	58800	20240416	65.48	122800	-20.77	20240731	58800	65.48	20240416	122800	-20.77	20240731	58800	65.48	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	224	N	00	N
83	20240909	150234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	97500	2900	2	3.07	17810891700	187255	85.25	92200	97700	92000	122900	66300	94600	95115.71	21.43	0	-5386	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	38944	-27.24	1.97	12	0.47	-3579.00	49485.00	122800	20240731	-20.60	58800	20240416	65.82	122800	-20.60	20240731	58800	65.82	20240416	122800	-20.60	20240731	58800	65.82	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
84	20240909	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95100	500	2	0.53	12730370600	134953	61.44	92200	95800	92000	122900	66300	94600	94331.88	21.43	0	4255	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	37985	-26.57	1.92	12	0.34	-3579.00	49485.00	122800	20240731	-22.56	58800	20240416	61.73	122800	-22.56	20240731	58800	61.73	20240416	122800	-22.56	20240731	58800	61.73	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
85	20240909	130234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95000	400	2	0.42	10694784900	113547	51.69	92200	95800	92000	122900	66300	94600	94188.18	21.43	0	3681	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	37945	-26.54	1.92	12	0.28	-3579.00	49485.00	122800	20240731	-22.64	58800	20240416	61.56	122800	-22.64	20240731	58800	61.56	20240416	122800	-22.64	20240731	58800	61.56	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
86	20240909	120234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95300	700	2	0.74	8875955300	94395	42.97	92200	95800	92000	122900	66300	94600	94029.93	21.43	0	3049	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	38065	-26.63	1.93	12	0.24	-3579.00	49485.00	122800	20240731	-22.39	58800	20240416	62.07	122800	-22.39	20240731	58800	62.07	20240416	122800	-22.39	20240731	58800	62.07	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
87	20240909	110233	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94500	-100	5	-0.11	7343756200	78291	35.64	92200	95000	92000	122900	66300	94600	93800.77	21.43	0	3655	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	37745	-26.40	1.91	12	0.20	-3579.00	49485.00	122800	20240731	-23.05	58800	20240416	60.71	122800	-23.05	20240731	58800	60.71	20240416	122800	-23.05	20240731	58800	60.71	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
88	20240909	100236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	93900	-700	5	-0.74	5033800200	53821	24.50	92200	94800	92000	122900	66300	94600	93528.55	21.43	0	838	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	37506	-26.24	1.90	12	0.13	-3579.00	49485.00	122800	20240731	-23.53	58800	20240416	59.69	122800	-23.53	20240731	58800	59.69	20240416	122800	-23.53	20240731	58800	59.69	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
89	20240909	090233	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	93600	-1000	5	-1.06	896082300	9664	4.40	92200	94600	92000	122900	66300	94600	92723.75	21.43	0	752	99266	96932	95066	92732	90866	96000	91800	1997	28300	5000	71890	100	1	39942149	37386	-26.15	1.89	12	0.02	-3579.00	49485.00	122800	20240731	-23.78	58800	20240416	59.18	122800	-23.78	20240731	58800	59.18	20240416	122800	-23.78	20240731	58800	59.18	20240416	0.71	N	010620	5000	1997 억		8559040	N	N	3904	N	00	N
90	20240906	160231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94600	-1800	5	-1.87	20778966500	219493	65.22	96400	97400	93200	125300	67500	96400	94668.25	21.28	0	54557	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37785	-26.43	1.91	12	0.55	-3579.00	49485.00	122800	20240731	-22.96	58800	20240416	60.88	122800	-22.96	20240731	58800	60.88	20240416	122800	-22.96	20240731	58800	60.88	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	3904	N	00	N
91	20240906	150235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94700	-1700	5	-1.76	19541274900	206412	61.33	96400	97400	93200	125300	67500	96400	94671.17	21.28	0	52569	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37825	-26.46	1.91	12	0.52	-3579.00	49485.00	122800	20240731	-22.88	58800	20240416	61.05	122800	-22.88	20240731	58800	61.05	20240416	122800	-22.88	20240731	58800	61.05	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
92	20240906	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94900	-1500	5	-1.56	17007288900	179670	53.39	96400	97400	93200	125300	67500	96400	94658.43	21.28	0	41199	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37905	-26.52	1.92	12	0.45	-3579.00	49485.00	122800	20240731	-22.72	58800	20240416	61.39	122800	-22.72	20240731	58800	61.39	20240416	122800	-22.72	20240731	58800	61.39	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
93	20240906	130232	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94000	-2400	5	-2.49	14584092800	154146	45.80	96400	97400	93200	125300	67500	96400	94612.15	21.28	0	38394	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37546	-26.26	1.90	12	0.39	-3579.00	49485.00	122800	20240731	-23.45	58800	20240416	59.86	122800	-23.45	20240731	58800	59.86	20240416	122800	-23.45	20240731	58800	59.86	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
94	20240906	120235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	93900	-2500	5	-2.59	12923318200	136483	40.55	96400	97400	93200	125300	67500	96400	94688.05	21.28	0	33736	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37506	-26.24	1.90	12	0.34	-3579.00	49485.00	122800	20240731	-23.53	58800	20240416	59.69	122800	-23.53	20240731	58800	59.69	20240416	122800	-23.53	20240731	58800	59.69	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
95	20240906	110236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94000	-2400	5	-2.49	10747401300	113338	33.68	96400	97400	93200	125300	67500	96400	94826.04	21.28	0	29952	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37546	-26.26	1.90	12	0.28	-3579.00	49485.00	122800	20240731	-23.45	58800	20240416	59.86	122800	-23.45	20240731	58800	59.86	20240416	122800	-23.45	20240731	58800	59.86	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
96	20240906	100232	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	94200	-2200	5	-2.28	6824928400	71568	21.27	96400	97400	93600	125300	67500	96400	95362.78	21.28	0	18455	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	37626	-26.32	1.90	12	0.18	-3579.00	49485.00	122800	20240731	-23.29	58800	20240416	60.20	122800	-23.29	20240731	58800	60.20	20240416	122800	-23.29	20240731	58800	60.20	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
97	20240906	090235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96400	0	3	0.00	326288800	3385	1.01	96400	96900	96100	125300	67500	96400	96392.54	21.28	0	88	105400	100900	97700	93200	90000	99300	91600	1997	28900	5000	73260	100	1	39942149	38504	-26.93	1.95	12	0.01	-3579.00	49485.00	122800	20240731	-21.50	58800	20240416	63.95	122800	-21.50	20240731	58800	63.95	20240416	122800	-21.50	20240731	58800	63.95	20240416	0.71	N	010620	5000	1997 억		8499786	N	N	6156	N	00	N
98	20240905	160231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96400	-3800	5	-3.79	32645882100	335836	126.16	101100	102200	94500	130200	70200	100200	97208.90	21.17	0	52187	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	38504	-26.93	1.95	12	0.84	-3579.00	49485.00	122800	20240731	-21.50	58800	20240416	63.95	122800	-21.50	20240731	58800	63.95	20240416	122800	-21.50	20240731	58800	63.95	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	6156	N	00	N
99	20240905	150235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96200	-4000	5	-3.99	30675318600	315390	118.48	101100	102200	94500	130200	70200	100200	97261.54	21.17	0	46334	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	38424	-26.88	1.94	12	0.79	-3579.00	49485.00	122800	20240731	-21.66	58800	20240416	63.61	122800	-21.66	20240731	58800	63.61	20240416	122800	-21.66	20240731	58800	63.61	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
100	20240905	140233	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95100	-5100	5	-5.09	26077443300	267356	100.44	101100	102200	94700	130200	70200	100200	97538.28	21.17	0	39355	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	37985	-26.57	1.92	12	0.67	-3579.00	49485.00	122800	20240731	-22.56	58800	20240416	61.73	122800	-22.56	20240731	58800	61.73	20240416	122800	-22.56	20240731	58800	61.73	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
101	20240905	130234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	95600	-4600	5	-4.59	21313276900	217321	81.64	101100	102200	95400	130200	70200	100200	98072.79	21.17	0	27374	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	38185	-26.71	1.93	12	0.54	-3579.00	49485.00	122800	20240731	-22.15	58800	20240416	62.59	122800	-22.15	20240731	58800	62.59	20240416	122800	-22.15	20240731	58800	62.59	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
102	20240905	120231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	96700	-3500	5	-3.49	17447144200	177077	66.52	101100	102200	96400	130200	70200	100200	98528.57	21.17	0	14381	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	38624	-27.02	1.95	12	0.44	-3579.00	49485.00	122800	20240731	-21.25	58800	20240416	64.46	122800	-21.25	20240731	58800	64.46	20240416	122800	-21.25	20240731	58800	64.46	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
103	20240905	110232	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	98100	-2100	5	-2.10	11058151000	111214	41.78	101100	102200	98000	130200	70200	100200	99431.29	21.17	0	-4166	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	39183	-27.41	1.98	12	0.28	-3579.00	49485.00	122800	20240731	-20.11	58800	20240416	66.84	122800	-20.11	20240731	58800	66.84	20240416	122800	-20.11	20240731	58800	66.84	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
104	20240905	100232	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99200	-1000	5	-1.00	6965492000	69708	26.19	101100	102200	98500	130200	70200	100200	99923.85	21.17	0	-4747	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	39623	-27.72	2.00	12	0.17	-3579.00	49485.00	122800	20240731	-19.22	58800	20240416	68.71	122800	-19.22	20240731	58800	68.71	20240416	122800	-19.22	20240731	58800	68.71	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
105	20240905	090234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101400	1200	2	1.20	823242400	8128	3.05	101100	102200	100700	130200	70200	100200	101284.74	21.17	0	1336	104333	102266	100333	98266	96333	103300	99300	1997	30000	5000	76150	100	1	39942149	40501	-28.33	2.05	12	0.02	-3579.00	49485.00	122800	20240731	-17.43	58800	20240416	72.45	122800	-17.43	20240731	58800	72.45	20240416	122800	-17.43	20240731	58800	72.45	20240416	0.73	N	010620	5000	1997 억		8455611	N	N	3642	N	00	N
106	20240904	160229	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100200	-3200	5	-3.09	26674963900	265892	115.72	100100	102400	98400	134400	72400	103400	100322.59	21.18	0	-7577	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40022	-28.00	2.02	12	0.67	-3579.00	49485.00	122800	20240731	-18.40	58800	20240416	70.41	122800	-18.40	20240731	58800	70.41	20240416	122800	-18.40	20240731	58800	70.41	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	3642	N	00	N
107	20240904	150231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100100	-3300	5	-3.19	25511963900	254274	110.66	100100	102400	98400	134400	72400	103400	100332.57	21.18	0	-7425	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	39982	-27.97	2.02	12	0.64	-3579.00	49485.00	122800	20240731	-18.49	58800	20240416	70.24	122800	-18.49	20240731	58800	70.24	20240416	122800	-18.49	20240731	58800	70.24	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
108	20240904	140231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100600	-2800	5	-2.71	22345466100	222692	96.92	100100	102400	98400	134400	72400	103400	100342.47	21.18	0	-6778	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40182	-28.11	2.03	12	0.56	-3579.00	49485.00	122800	20240731	-18.08	58800	20240416	71.09	122800	-18.08	20240731	58800	71.09	20240416	122800	-18.08	20240731	58800	71.09	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
109	20240904	130230	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101500	-1900	5	-1.84	20435467600	203745	88.67	100100	102400	98400	134400	72400	103400	100299.23	21.18	0	-6317	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40541	-28.36	2.05	12	0.51	-3579.00	49485.00	122800	20240731	-17.35	58800	20240416	72.62	122800	-17.35	20240731	58800	72.62	20240416	122800	-17.35	20240731	58800	72.62	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
110	20240904	120230	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100900	-2500	5	-2.42	18236831300	181969	79.20	100100	102400	98400	134400	72400	103400	100219.44	21.18	0	-6502	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40302	-28.19	2.04	12	0.46	-3579.00	49485.00	122800	20240731	-17.83	58800	20240416	71.60	122800	-17.83	20240731	58800	71.60	20240416	122800	-17.83	20240731	58800	71.60	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
111	20240904	110231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101100	-2300	5	-2.22	15531668700	155362	67.62	100100	102000	98400	134400	72400	103400	99970.83	21.18	0	-2170	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40382	-28.25	2.04	12	0.39	-3579.00	49485.00	122800	20240731	-17.67	58800	20240416	71.94	122800	-17.67	20240731	58800	71.94	20240416	122800	-17.67	20240731	58800	71.94	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
112	20240904	100231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	99900	-3500	5	-3.38	11290142000	113330	49.32	100100	101300	98400	134400	72400	103400	99621.83	21.18	0	-12035	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	39902	-27.91	2.02	12	0.28	-3579.00	49485.00	122800	20240731	-18.65	58800	20240416	69.90	122800	-18.65	20240731	58800	69.90	20240416	122800	-18.65	20240731	58800	69.90	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
113	20240904	090230	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100800	-2600	5	-2.51	1409283300	14074	6.13	100100	101000	99700	134400	72400	103400	100133.81	21.18	0	-4	106800	105100	102400	100700	98000	105950	101550	1997	31000	5000	78580	100	1	39942149	40262	-28.16	2.04	12	0.04	-3579.00	49485.00	122800	20240731	-17.92	58800	20240416	71.43	122800	-17.92	20240731	58800	71.43	20240416	122800	-17.92	20240731	58800	71.43	20240416	0.73	N	010620	5000	1997 억		8460205	N	N	6559	N	00	N
114	20240903	160228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	103400	2700	2	2.68	23417131100	228745	109.11	100900	104100	99700	130900	70500	100700	102371.26	21.08	0	29761	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	41300	-28.89	2.09	12	0.57	-3579.00	49485.00	122800	20240731	-15.80	58800	20240416	75.85	122800	-15.80	20240731	58800	75.85	20240416	122800	-15.80	20240731	58800	75.85	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	6559	N	00	N
115	20240903	150229	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	103300	2600	2	2.58	21999973400	215033	102.57	100900	104100	99700	130900	70500	100700	102309.80	21.08	0	26379	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	41260	-28.86	2.09	12	0.54	-3579.00	49485.00	122800	20240731	-15.88	58800	20240416	75.68	122800	-15.88	20240731	58800	75.68	20240416	122800	-15.88	20240731	58800	75.68	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
116	20240903	140229	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	103700	3000	2	2.98	17465794600	171321	81.72	100900	103900	99700	130900	70500	100700	101947.82	21.08	0	21278	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	41420	-28.97	2.10	12	0.43	-3579.00	49485.00	122800	20240731	-15.55	58800	20240416	76.36	122800	-15.55	20240731	58800	76.36	20240416	122800	-15.55	20240731	58800	76.36	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
117	20240903	130228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	103300	2600	2	2.58	14194197100	139721	66.65	100900	103500	99700	130900	70500	100700	101589.61	21.08	0	16800	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	41260	-28.86	2.09	12	0.35	-3579.00	49485.00	122800	20240731	-15.88	58800	20240416	75.68	122800	-15.88	20240731	58800	75.68	20240416	122800	-15.88	20240731	58800	75.68	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
118	20240903	120227	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102200	1500	2	1.49	11049698100	109126	52.05	100900	102700	99700	130900	70500	100700	101256.36	21.08	0	11001	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	40821	-28.56	2.07	12	0.27	-3579.00	49485.00	122800	20240731	-16.78	58800	20240416	73.81	122800	-16.78	20240731	58800	73.81	20240416	122800	-16.78	20240731	58800	73.81	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
119	20240903	110226	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	102500	1800	2	1.79	8922302500	88327	42.13	100900	102700	99700	130900	70500	100700	101014.46	21.08	0	7951	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	40941	-28.64	2.07	12	0.22	-3579.00	49485.00	122800	20240731	-16.53	58800	20240416	74.32	122800	-16.53	20240731	58800	74.32	20240416	122800	-16.53	20240731	58800	74.32	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
120	20240903	100227	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101900	1200	2	1.19	6330400700	62895	30.00	100900	102600	99700	130900	70500	100700	100650.30	21.08	0	5645	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	40701	-28.47	2.06	12	0.16	-3579.00	49485.00	122800	20240731	-17.02	58800	20240416	73.30	122800	-17.02	20240731	58800	73.30	20240416	122800	-17.02	20240731	58800	73.30	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
121	20240903	090227	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100700	0	3	0.00	262757100	2611	1.25	100900	101100	100100	130900	70500	100700	100634.51	21.08	0	-580	105433	103066	101533	99166	97633	102300	98400	1997	30200	5000	76530	100	1	39942149	40222	-28.14	2.03	12	0.01	-3579.00	49485.00	122800	20240731	-18.00	58800	20240416	71.26	122800	-18.00	20240731	58800	71.26	20240416	122800	-18.00	20240731	58800	71.26	20240416	0.72	N	010620	5000	1997 억		8420326	N	N	350	N	00	N
122	20240902	160226	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100700	-2400	5	-2.33	21131566000	209309	107.82	103100	103900	100000	134000	72200	103100	100958.65	21.02	0	16150	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40222	-28.14	2.03	12	0.52	-3579.00	49485.00	122800	20240731	-18.00	58800	20240416	71.26	122800	-18.00	20240731	58800	71.26	20240416	122800	-18.00	20240731	58800	71.26	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	350	N	00	N
123	20240902	150228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100800	-2300	5	-2.23	19397954400	192098	98.96	103100	103900	100000	134000	72200	103100	100979.31	21.02	0	19568	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40262	-28.16	2.04	12	0.48	-3579.00	49485.00	122800	20240731	-17.92	58800	20240416	71.43	122800	-17.92	20240731	58800	71.43	20240416	122800	-17.92	20240731	58800	71.43	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
124	20240902	140228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	101000	-2100	5	-2.04	16832870500	166680	85.86	103100	103900	100000	134000	72200	103100	100988.95	21.02	0	15529	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40342	-28.22	2.04	12	0.42	-3579.00	49485.00	122800	20240731	-17.75	58800	20240416	71.77	122800	-17.75	20240731	58800	71.77	20240416	122800	-17.75	20240731	58800	71.77	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
125	20240902	130228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100200	-2900	5	-2.81	14192436600	140510	72.38	103100	103900	100000	134000	72200	103100	101006.37	21.02	0	9971	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40022	-28.00	2.02	12	0.35	-3579.00	49485.00	122800	20240731	-18.40	58800	20240416	70.41	122800	-18.40	20240731	58800	70.41	20240416	122800	-18.40	20240731	58800	70.41	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
126	20240902	120228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100400	-2700	5	-2.62	11631419100	114975	59.23	103100	103900	100000	134000	72200	103100	101164.51	21.02	0	6687	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40102	-28.05	2.03	12	0.29	-3579.00	49485.00	122800	20240731	-18.24	58800	20240416	70.75	122800	-18.24	20240731	58800	70.75	20240416	122800	-18.24	20240731	58800	70.75	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
127	20240902	110228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100100	-3000	5	-2.91	9318255000	91938	47.36	103100	103900	100000	134000	72200	103100	101353.40	21.02	0	3949	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	39982	-27.97	2.02	12	0.23	-3579.00	49485.00	122800	20240731	-18.49	58800	20240416	70.24	122800	-18.49	20240731	58800	70.24	20240416	122800	-18.49	20240731	58800	70.24	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
128	20240902	100226	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	100700	-2400	5	-2.33	5887406200	57767	29.76	103100	103900	100100	134000	72200	103100	101916.12	21.02	0	3932	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	40222	-28.14	2.03	12	0.14	-3579.00	49485.00	122800	20240731	-18.00	58800	20240416	71.26	122800	-18.00	20240731	58800	71.26	20240416	122800	-18.00	20240731	58800	71.26	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N
129	20240902	090225	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	103100	0	3	0.00	695314800	6731	3.47	103100	103900	102600	134000	72200	103100	103300.82	21.02	0	-3520	106233	104666	102633	101066	99033	105450	101850	1997	30900	5000	78350	100	1	39942149	41180	-28.81	2.08	12	0.02	-3579.00	49485.00	122800	20240731	-16.04	58800	20240416	75.34	122800	-16.04	20240731	58800	75.34	20240416	122800	-16.04	20240731	58800	75.34	20240416	0.73	N	010620	5000	1997 억		8395548	N	N	5172	N	00	N