KissMeData/047810/price/prices-20240801.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	20240830	160511	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	300	2	0.56	32129742500	586833	197.61	54700	56300	54000	70200	37800	54000	54752.28	32.31	0	-47228	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	52929	23.63	3.31	12	0.60	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	18402	N	00	N
3	20240830	150517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	300	2	0.56	25869028000	471542	158.79	54700	56300	54000	70200	37800	54000	54860.51	32.31	0	-47145	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	52929	23.63	3.31	12	0.48	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
4	20240830	140516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	0	3	0.00	23301611900	424239	142.86	54700	56300	54000	70200	37800	54000	54925.69	32.31	0	-32115	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	52637	23.50	3.30	12	0.44	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
5	20240830	130513	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	200	2	0.37	21651551000	393738	132.59	54700	56300	54000	70200	37800	54000	54989.76	32.31	0	-26568	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	52832	23.59	3.31	12	0.40	2298.00	16388.00	59500	20240528	-8.91	43600	20231031	24.31	59500	-8.91	20240528	47800	13.39	20240202	59500	-8.91	20240528	43600	24.31	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
6	20240830	120516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	0	3	0.00	20700430600	376160	126.67	54700	56300	54000	70200	37800	54000	55030.94	32.31	0	-23839	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	52637	23.50	3.30	12	0.39	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
7	20240830	110516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54400	400	2	0.74	18323865900	332313	111.90	54700	56300	54100	70200	37800	54000	55140.41	32.31	0	-11687	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	53026	23.67	3.32	12	0.34	2298.00	16388.00	59500	20240528	-8.57	43600	20231031	24.77	59500	-8.57	20240528	47800	13.81	20240202	59500	-8.57	20240528	43600	24.77	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
8	20240830	100518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	800	2	1.48	13735658900	248020	83.52	54700	56300	54600	70200	37800	54000	55381.31	32.31	0	12045	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	53416	23.85	3.34	12	0.25	2298.00	16388.00	59500	20240528	-7.90	43600	20231031	25.69	59500	-7.90	20240528	47800	14.64	20240202	59500	-7.90	20240528	43600	25.69	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
9	20240830	090518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55500	1500	2	2.78	5207819000	93656	31.54	54700	56300	54600	70200	37800	54000	55605.98	32.31	0	40681	55200	54600	53900	53300	52600	54900	53600	4874	16200	5000	41040	100	1	97475107	54099	24.15	3.39	12	0.10	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.80	N	047810	5000	4873 억		31498761	N	N	12	N	00	N
10	20240829	160518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	0	3	0.00	15930551800	295524	67.49	53600	54500	53200	70200	37800	54000	53906.03	32.32	0	-20181	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52637	23.50	3.30	12	0.30	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	12	N	00	N
11	20240829	150523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	100	2	0.19	14647379900	271771	62.06	53600	54500	53200	70200	37800	54000	53895.99	32.32	0	-21809	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52734	23.54	3.30	12	0.28	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
12	20240829	140525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	300	2	0.56	12298070200	228437	52.17	53600	54400	53200	70200	37800	54000	53835.63	32.32	0	-15631	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52929	23.63	3.31	12	0.23	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
13	20240829	130525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-200	5	-0.37	10556341300	196183	44.80	53600	54400	53200	70200	37800	54000	53808.53	32.32	0	-13445	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52442	23.41	3.28	12	0.20	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
14	20240829	120521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	200	2	0.37	8838927200	164347	37.53	53600	54400	53200	70200	37800	54000	53781.94	32.32	0	-6473	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52832	23.59	3.31	12	0.17	2298.00	16388.00	59500	20240528	-8.91	43600	20231031	24.31	59500	-8.91	20240528	47800	13.39	20240202	59500	-8.91	20240528	43600	24.31	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
15	20240829	110525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	100	2	0.19	6970867500	129883	29.66	53600	54200	53200	70200	37800	54000	53670.06	32.32	0	-1476	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52734	23.54	3.30	12	0.13	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
16	20240829	100522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-300	5	-0.56	4668632200	87244	19.92	53600	53800	53200	70200	37800	54000	53511.69	32.32	0	8158	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52344	23.37	3.28	12	0.09	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
17	20240829	090523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-300	5	-0.56	1177761800	22018	5.03	53600	53800	53200	70200	37800	54000	53488.10	32.32	0	2734	56333	55166	54333	53166	52333	54750	52750	4874	16200	5000	41040	100	1	97475107	52344	23.37	3.28	12	0.02	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.78	N	047810	5000	4873 억		31502069	N	N	1739	N	00	N
18	20240828	160507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-500	5	-0.92	23565450300	435203	119.24	54800	55500	53500	70800	38200	54500	54148.56	32.30	0	18158	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52637	23.50	3.30	12	0.45	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	1739	N	00	N
19	20240828	150510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-700	5	-1.28	21987889200	405946	111.23	54800	55500	53500	70800	38200	54500	54164.56	32.30	0	13297	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52442	23.41	3.28	12	0.42	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
20	20240828	140513	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-700	5	-1.28	18863346900	348047	95.36	54800	55500	53500	70800	38200	54500	54197.70	32.30	0	-156	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52442	23.41	3.28	12	0.36	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
21	20240828	130511	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	-600	5	-1.10	15854448900	292092	80.03	54800	55500	53600	70800	38200	54500	54278.95	32.30	0	-8766	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52539	23.46	3.29	12	0.30	2298.00	16388.00	59500	20240528	-9.41	43600	20231031	23.62	59500	-9.41	20240528	47800	12.76	20240202	59500	-9.41	20240528	43600	23.62	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
22	20240828	120508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-800	5	-1.47	14117573000	259778	71.18	54800	55500	53600	70800	38200	54500	54344.76	32.30	0	-18336	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52344	23.37	3.28	12	0.27	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
23	20240828	110509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-800	5	-1.47	11893287700	218376	59.83	54800	55500	53700	70800	38200	54500	54462.43	32.30	0	-21149	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52344	23.37	3.28	12	0.22	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
24	20240828	100532	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	-300	5	-0.55	7140446000	130294	35.70	54800	55500	54200	70800	38200	54500	54802.58	32.30	0	-19522	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	52832	23.59	3.31	12	0.13	2298.00	16388.00	59500	20240528	-8.91	43600	20231031	24.31	59500	-8.91	20240528	47800	13.39	20240202	59500	-8.91	20240528	43600	24.31	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
25	20240828	090517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	800	2	1.47	1427315200	25945	7.11	54800	55300	54500	70800	38200	54500	55013.17	32.30	0	2772	55966	55232	54566	53832	53166	54900	53500	4874	16300	5000	41420	100	1	97475107	53904	24.06	3.37	12	0.03	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	0.81	N	047810	5000	4873 억		31484751	N	N	677	N	00	N
26	20240827	160508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	-500	5	-0.91	19712986000	362703	74.82	55100	55300	53900	71500	38500	55000	54349.90	32.28	0	20519	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	53124	23.72	3.33	12	0.37	2298.00	16388.00	59500	20240528	-8.40	43600	20231031	25.00	59500	-8.40	20240528	47800	14.02	20240202	59500	-8.40	20240528	43600	25.00	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	677	N	00	N
27	20240827	150510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54400	-600	5	-1.09	17882700100	329092	67.88	55100	55300	53900	71500	38500	55000	54339.42	32.28	0	15900	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	53026	23.67	3.32	12	0.34	2298.00	16388.00	59500	20240528	-8.57	43600	20231031	24.77	59500	-8.57	20240528	47800	13.81	20240202	59500	-8.57	20240528	43600	24.77	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
28	20240827	140511	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	-300	5	-0.55	14474934300	266633	55.00	55100	55300	53900	71500	38500	55000	54287.73	32.28	0	14599	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	53319	23.80	3.34	12	0.27	2298.00	16388.00	59500	20240528	-8.07	43600	20231031	25.46	59500	-8.07	20240528	47800	14.44	20240202	59500	-8.07	20240528	43600	25.46	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
29	20240827	130512	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	-700	5	-1.27	12226315600	225293	46.47	55100	55300	53900	71500	38500	55000	54268.35	32.28	0	8868	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	52929	23.63	3.31	12	0.23	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
30	20240827	120514	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	-700	5	-1.27	11140238200	205313	42.35	55100	55300	53900	71500	38500	55000	54259.61	32.28	0	8607	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	52929	23.63	3.31	12	0.21	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
31	20240827	110511	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	-900	5	-1.64	9343193600	172166	35.51	55100	55300	53900	71500	38500	55000	54268.31	32.28	0	7082	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	52734	23.54	3.30	12	0.18	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
32	20240827	100509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	-900	5	-1.64	6339212600	116689	24.07	55100	55300	54000	71500	38500	55000	54325.43	32.28	0	971	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	52734	23.54	3.30	12	0.12	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
33	20240827	090508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	-300	5	-0.55	1015315300	18487	3.81	55100	55300	54600	71500	38500	55000	54920.29	32.28	0	3585	57266	56132	55266	54132	53266	55700	53700	4874	16500	5000	41800	100	1	97475107	53319	23.80	3.34	12	0.02	2298.00	16388.00	59500	20240528	-8.07	43600	20231031	25.46	59500	-8.07	20240528	47800	14.44	20240202	59500	-8.07	20240528	43600	25.46	20231031	0.82	N	047810	5000	4873 억		31462356	N	N	6	N	00	N
34	20240826	160504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55000	-800	5	-1.43	26572573800	482213	74.73	56400	56400	54400	72500	39100	55800	55105.73	32.30	0	-29510	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53611	23.93	3.36	12	0.49	2298.00	16388.00	59500	20240528	-7.56	43600	20231031	26.15	59500	-7.56	20240528	47800	15.06	20240202	59500	-7.56	20240528	43600	26.15	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	6	N	00	N
35	20240826	150507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-1000	5	-1.79	25192114600	457077	70.83	56400	56400	54400	72500	39100	55800	55115.69	32.30	0	-33811	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53416	23.85	3.34	12	0.47	2298.00	16388.00	59500	20240528	-7.90	43600	20231031	25.69	59500	-7.90	20240528	47800	14.64	20240202	59500	-7.90	20240528	43600	25.69	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
36	20240826	140508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	-1300	5	-2.33	22454331000	407129	63.09	56400	56400	54400	72500	39100	55800	55152.86	32.30	0	-29437	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53124	23.72	3.33	12	0.42	2298.00	16388.00	59500	20240528	-8.40	43600	20231031	25.00	59500	-8.40	20240528	47800	14.02	20240202	59500	-8.40	20240528	43600	25.00	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
37	20240826	130512	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	-1200	5	-2.15	19230866600	348033	53.93	56400	56400	54500	72500	39100	55800	55255.87	32.30	0	-29188	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53221	23.76	3.33	12	0.36	2298.00	16388.00	59500	20240528	-8.24	43600	20231031	25.23	59500	-8.24	20240528	47800	14.23	20240202	59500	-8.24	20240528	43600	25.23	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
38	20240826	120506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-1000	5	-1.79	16800386400	303586	47.05	56400	56400	54500	72500	39100	55800	55339.79	32.30	0	-23201	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53416	23.85	3.34	12	0.31	2298.00	16388.00	59500	20240528	-7.90	43600	20231031	25.69	59500	-7.90	20240528	47800	14.64	20240202	59500	-7.90	20240528	43600	25.69	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
39	20240826	110508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-1000	5	-1.79	13774364400	248325	38.48	56400	56400	54600	72500	39100	55800	55469.10	32.30	0	-26589	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	53416	23.85	3.34	12	0.25	2298.00	16388.00	59500	20240528	-7.90	43600	20231031	25.69	59500	-7.90	20240528	47800	14.64	20240202	59500	-7.90	20240528	43600	25.69	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
40	20240826	100510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55900	100	2	0.18	8167965700	146598	22.72	56400	56400	55200	72500	39100	55800	55716.76	32.30	0	-5070	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	54489	24.33	3.41	12	0.15	2298.00	16388.00	59500	20240528	-6.05	43600	20231031	28.21	59500	-6.05	20240528	47800	16.95	20240202	59500	-6.05	20240528	43600	28.21	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
41	20240826	090508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55700	-100	5	-0.18	2102136900	37557	5.82	56400	56400	55700	72500	39100	55800	55971.91	32.30	0	-10054	57800	56800	55900	54900	54000	57300	55400	4874	16700	5000	42400	100	1	97475107	54294	24.24	3.40	12	0.04	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.81	N	047810	5000	4873 억		31487004	N	N	397	N	00	N
42	20240823	160505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55800	300	2	0.54	35940222300	641160	120.15	55000	56900	55000	72100	38900	55500	56055.28	32.24	0	65427	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54391	24.28	3.40	12	0.66	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	397	N	00	N
43	20240823	150508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55800	300	2	0.54	33697250800	600932	112.61	55000	56900	55000	72100	38900	55500	56074.98	32.24	0	49937	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54391	24.28	3.40	12	0.62	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
44	20240823	140508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56100	600	2	1.08	29529630500	526549	98.67	55000	56900	55000	72100	38900	55500	56081.45	32.24	0	57292	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54684	24.41	3.42	12	0.54	2298.00	16388.00	59500	20240528	-5.71	43600	20231031	28.67	59500	-5.71	20240528	47800	17.36	20240202	59500	-5.71	20240528	43600	28.67	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
45	20240823	130508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56300	800	2	1.44	26497317900	472624	88.57	55000	56900	55000	72100	38900	55500	56064.27	32.24	0	49183	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54878	24.50	3.44	12	0.48	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
46	20240823	120505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56300	800	2	1.44	23642026900	421996	79.08	55000	56900	55000	72100	38900	55500	56024.29	32.24	0	34301	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54878	24.50	3.44	12	0.43	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
47	20240823	110507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56000	500	2	0.90	20045599900	358013	67.09	55000	56900	55000	72100	38900	55500	55991.27	32.24	0	24319	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54586	24.37	3.42	12	0.37	2298.00	16388.00	59500	20240528	-5.88	43600	20231031	28.44	59500	-5.88	20240528	47800	17.15	20240202	59500	-5.88	20240528	43600	28.44	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
48	20240823	100506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55600	100	2	0.18	16087580700	287254	53.83	55000	56900	55000	72100	38900	55500	56004.73	32.24	0	25884	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54196	24.19	3.39	12	0.29	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
49	20240823	090507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56000	500	2	0.90	3007882900	54094	10.14	55000	56100	55000	72100	38900	55500	55604.75	32.24	0	16494	57700	56600	55700	54600	53700	56150	54150	4874	16600	5000	42180	100	1	97475107	54586	24.37	3.42	12	0.06	2298.00	16388.00	59500	20240528	-5.88	43600	20231031	28.44	59500	-5.88	20240528	47800	17.15	20240202	59500	-5.88	20240528	43600	28.44	20231031	0.80	N	047810	5000	4873 억		31429957	N	N	0	N	00	N
50	20240822	160504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55500	-300	5	-0.54	29429303800	529726	62.28	56400	56800	54800	72500	39100	55800	55556.05	32.24	0	-28083	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	54099	24.15	3.39	12	0.54	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
51	20240822	150507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55400	-400	5	-0.72	27143644100	488551	57.44	56400	56800	54800	72500	39100	55800	55559.49	32.24	0	-21749	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	54001	24.11	3.38	12	0.50	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
52	20240822	140509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55500	-300	5	-0.54	24815324700	446610	52.50	56400	56800	54800	72500	39100	55800	55563.75	32.24	0	-8975	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	54099	24.15	3.39	12	0.46	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
53	20240822	130508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	-500	5	-0.90	21608486100	388639	45.69	56400	56800	54800	72500	39100	55800	55600.41	32.24	0	-882	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	53904	24.06	3.37	12	0.40	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
54	20240822	120511	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55100	-700	5	-1.25	19157033000	344137	40.46	56400	56800	54800	72500	39100	55800	55666.88	32.24	0	431	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	53709	23.98	3.36	12	0.35	2298.00	16388.00	59500	20240528	-7.39	43600	20231031	26.38	59500	-7.39	20240528	47800	15.27	20240202	59500	-7.39	20240528	43600	26.38	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
55	20240822	110505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	-500	5	-0.90	14030340300	250969	29.50	56400	56800	55200	72500	39100	55800	55904.67	32.24	0	-4878	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	53904	24.06	3.37	12	0.26	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
56	20240822	100506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55600	-200	5	-0.36	9960517700	177712	20.89	56400	56800	55400	72500	39100	55800	56048.65	32.24	0	-5990	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	54196	24.19	3.39	12	0.18	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
57	20240822	090506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56200	400	2	0.72	3358797800	59476	6.99	56400	56800	56100	72500	39100	55800	56473.16	32.24	0	13628	58733	57266	56133	54666	53533	56700	54100	4874	16700	5000	42400	100	1	97475107	54781	24.46	3.43	12	0.06	2298.00	16388.00	59500	20240528	-5.55	43600	20231031	28.90	59500	-5.55	20240528	47800	17.57	20240202	59500	-5.55	20240528	43600	28.90	20231031	0.85	N	047810	5000	4873 억		31430642	N	N	12	N	00	N
58	20240821	160504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55800	-1800	5	-3.12	47239925000	846466	119.27	57200	57600	55000	74800	40400	57600	55808.34	32.21	0	40695	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54391	24.28	3.40	12	0.87	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	12	N	00	N
59	20240821	150509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55800	-1800	5	-3.12	44591810900	799003	112.58	57200	57600	55000	74800	40400	57600	55809.23	32.21	0	27892	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54391	24.28	3.40	12	0.82	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
60	20240821	140504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	-2300	5	-3.99	39099232200	700529	98.71	57200	57600	55000	74800	40400	57600	55813.76	32.21	0	31212	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	53904	24.06	3.37	12	0.72	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
61	20240821	130509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55400	-2200	5	-3.82	35009052100	626647	88.30	57200	57600	55000	74800	40400	57600	55867.15	32.21	0	27270	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54001	24.11	3.38	12	0.64	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
62	20240821	120510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55500	-2100	5	-3.65	32168364100	575462	81.09	57200	57600	55000	74800	40400	57600	55899.95	32.21	0	26259	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54099	24.15	3.39	12	0.59	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
63	20240821	110505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55500	-2100	5	-3.65	23905452200	426194	60.05	57200	57600	55400	74800	40400	57600	56090.40	32.21	0	5834	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54099	24.15	3.39	12	0.44	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
64	20240821	100509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56000	-1600	5	-2.78	15392275800	273236	38.50	57200	57600	55700	74800	40400	57600	56333.08	32.21	0	18056	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	54586	24.37	3.42	12	0.28	2298.00	16388.00	59500	20240528	-5.88	43600	20231031	28.44	59500	-5.88	20240528	47800	17.15	20240202	59500	-5.88	20240528	43600	28.44	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
65	20240821	090506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57300	-300	5	-0.52	1443904700	25228	3.55	57200	57600	56900	74800	40400	57600	57233.63	32.21	0	3718	59200	58400	57300	56500	55400	57850	55950	4874	17200	5000	43770	100	1	97475107	55853	24.93	3.50	12	0.03	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.82	N	047810	5000	4873 억		31401165	N	N	220	N	00	N
66	20240820	160459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57600	-600	5	-1.03	40444941100	706509	90.67	58000	58100	56200	75600	40800	58200	57245.65	32.22	0	-5876	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	56146	25.07	3.51	12	0.72	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	220	N	00	N
67	20240820	150504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57400	-800	5	-1.37	37840440900	661260	84.87	58000	58100	56200	75600	40800	58200	57224.72	32.22	0	-7445	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	55951	24.98	3.50	12	0.68	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
68	20240820	140505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57100	-1100	5	-1.89	33138019100	579045	74.31	58000	58100	56200	75600	40800	58200	57228.70	32.22	0	4221	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	55658	24.85	3.48	12	0.59	2298.00	16388.00	59500	20240528	-4.03	43600	20231031	30.96	59500	-4.03	20240528	47800	19.46	20240202	59500	-4.03	20240528	43600	30.96	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
69	20240820	130506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57300	-900	5	-1.55	30092029500	525813	67.48	58000	58100	56200	75600	40800	58200	57229.48	32.22	0	1934	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	55853	24.93	3.50	12	0.54	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
70	20240820	120506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57900	-300	5	-0.52	27448581300	479813	61.58	58000	58100	56200	75600	40800	58200	57206.78	32.22	0	1954	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	56438	25.20	3.53	12	0.49	2298.00	16388.00	59500	20240528	-2.69	43600	20231031	32.80	59500	-2.69	20240528	47800	21.13	20240202	59500	-2.69	20240528	43600	32.80	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
71	20240820	110502	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57300	-900	5	-1.55	24518794800	429022	55.06	58000	58100	56200	75600	40800	58200	57150.37	32.22	0	7621	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	55853	24.93	3.50	12	0.44	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
72	20240820	100500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57300	-900	5	-1.55	20611042600	360880	46.32	58000	58100	56200	75600	40800	58200	57113.21	32.22	0	10811	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	55853	24.93	3.50	12	0.37	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
73	20240820	090503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57500	-700	5	-1.20	3377988100	58564	7.52	58000	58100	57300	75600	40800	58200	57680.05	32.22	0	-7985	60066	59132	58066	57132	56066	59600	57600	4874	17400	5000	44230	100	1	97475107	56048	25.02	3.51	12	0.06	2298.00	16388.00	59500	20240528	-3.36	43600	20231031	31.88	59500	-3.36	20240528	47800	20.29	20240202	59500	-3.36	20240528	43600	31.88	20231031	0.78	N	047810	5000	4873 억		31402105	N	N	130	N	00	N
74	20240819	160455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58200	800	2	1.39	44947466700	771050	71.01	57200	59000	57000	74600	40200	57400	58294.15	32.16	0	-16059	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56731	25.33	3.55	12	0.79	2298.00	16388.00	59500	20240528	-2.18	43600	20231031	33.49	59500	-2.18	20240528	47800	21.76	20240202	59500	-2.18	20240528	43600	33.49	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	130	N	00	N
75	20240819	150500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58000	600	2	1.05	41790099100	716695	66.00	57200	59000	57000	74600	40200	57400	58309.48	32.16	0	-15453	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56536	25.24	3.54	12	0.74	2298.00	16388.00	59500	20240528	-2.52	43600	20231031	33.03	59500	-2.52	20240528	47800	21.34	20240202	59500	-2.52	20240528	43600	33.03	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
76	20240819	140502	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58200	800	2	1.39	38303558000	656626	60.47	57200	59000	57000	74600	40200	57400	58333.93	32.16	0	-15627	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56731	25.33	3.55	12	0.67	2298.00	16388.00	59500	20240528	-2.18	43600	20231031	33.49	59500	-2.18	20240528	47800	21.76	20240202	59500	-2.18	20240528	43600	33.49	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
77	20240819	130500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58300	900	2	1.57	34978735000	599677	55.23	57200	59000	57000	74600	40200	57400	58329.32	32.16	0	-10995	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56828	25.37	3.56	12	0.62	2298.00	16388.00	59500	20240528	-2.02	43600	20231031	33.72	59500	-2.02	20240528	47800	21.97	20240202	59500	-2.02	20240528	43600	33.72	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
78	20240819	120459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58500	1100	2	1.92	32580705200	558680	51.45	57200	59000	57000	74600	40200	57400	58317.32	32.16	0	-9415	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	57023	25.46	3.57	12	0.57	2298.00	16388.00	59500	20240528	-1.68	43600	20231031	34.17	59500	-1.68	20240528	47800	22.38	20240202	59500	-1.68	20240528	43600	34.17	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
79	20240819	110501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58400	1000	2	1.74	29053709200	498340	45.89	57200	59000	57000	74600	40200	57400	58301.01	32.16	0	-7597	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56925	25.41	3.56	12	0.51	2298.00	16388.00	59500	20240528	-1.85	43600	20231031	33.94	59500	-1.85	20240528	47800	22.18	20240202	59500	-1.85	20240528	43600	33.94	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
80	20240819	100500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58200	800	2	1.39	22959781900	393536	36.24	57200	59000	57000	74600	40200	57400	58342.30	32.16	0	-10197	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56731	25.33	3.55	12	0.40	2298.00	16388.00	59500	20240528	-2.18	43600	20231031	33.49	59500	-2.18	20240528	47800	21.76	20240202	59500	-2.18	20240528	43600	33.49	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
81	20240819	090501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57600	200	2	0.35	3665554400	63639	5.86	57200	58000	57000	74600	40200	57400	57599.23	32.16	0	-6659	59933	58666	57933	56666	55933	58300	56300	4874	17200	5000	43620	100	1	97475107	56146	25.07	3.51	12	0.07	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	0.82	N	047810	5000	4873 억		31348897	N	N	4	N	00	N
82	20240816	160455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57400	-1200	5	-2.05	62645632300	1078313	50.19	59000	59200	57200	76100	41100	58600	58096.39	32.19	0	35282	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	55951	24.98	3.50	12	1.11	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	4	N	00	N
83	20240816	150459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57400	-1200	5	-2.05	58923979300	1013431	47.17	59000	59200	57200	76100	41100	58600	58142.93	32.19	0	26317	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	55951	24.98	3.50	12	1.04	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
84	20240816	140459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57700	-900	5	-1.54	50989832300	875359	40.75	59000	59200	57500	76100	41100	58600	58250.08	32.19	0	30706	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	56243	25.11	3.52	12	0.90	2298.00	16388.00	59500	20240528	-3.03	43600	20231031	32.34	59500	-3.03	20240528	47800	20.71	20240202	59500	-3.03	20240528	43600	32.34	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
85	20240816	130500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57600	-1000	5	-1.71	46624573000	799739	37.23	59000	59200	57500	76100	41100	58600	58299.63	32.19	0	21055	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	56146	25.07	3.51	12	0.82	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
86	20240816	120459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57900	-700	5	-1.19	42055859800	720557	33.54	59000	59200	57600	76100	41100	58600	58365.67	32.19	0	18297	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	56438	25.20	3.53	12	0.74	2298.00	16388.00	59500	20240528	-2.69	43600	20231031	32.80	59500	-2.69	20240528	47800	21.13	20240202	59500	-2.69	20240528	43600	32.80	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
87	20240816	110501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58200	-400	5	-0.68	35412844400	605703	28.19	59000	59200	57700	76100	41100	58600	58465.63	32.19	0	20905	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	56731	25.33	3.55	12	0.62	2298.00	16388.00	59500	20240528	-2.18	43600	20231031	33.49	59500	-2.18	20240528	47800	21.76	20240202	59500	-2.18	20240528	43600	33.49	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
88	20240816	100457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58500	-100	5	-0.17	24281336000	413910	19.27	59000	59200	58000	76100	41100	58600	58663.37	32.19	0	6698	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	57023	25.46	3.57	12	0.42	2298.00	16388.00	59500	20240528	-1.68	43600	20231031	34.17	59500	-1.68	20240528	47800	22.38	20240202	59500	-1.68	20240528	43600	34.17	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
89	20240816	090459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58500	-100	5	-0.17	7329270400	124652	5.80	59000	59200	58300	76100	41100	58600	58798.31	32.19	0	-19105	60800	59700	57700	56600	54600	60250	57150	4874	17500	5000	44530	100	1	97475107	57023	25.46	3.57	12	0.13	2298.00	16388.00	59500	20240528	-1.68	43600	20231031	34.17	59500	-1.68	20240528	47800	22.38	20240202	59500	-1.68	20240528	43600	34.17	20231031	0.79	N	047810	5000	4873 억		31374135	N	N	728	N	00	N
90	20240814	160459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58600	2700	2	4.83	123956462800	2131921	187.12	56500	58800	55700	72600	39200	55900	58142.45	31.60	0	545124	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	57120	25.50	3.58	12	2.19	2298.00	16388.00	59500	20240528	-1.51	43600	20231031	34.40	59500	-1.51	20240528	47800	22.59	20240202	59500	-1.51	20240528	43600	34.40	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	728	N	00	N
91	20240814	150458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58500	2600	2	4.65	116813170000	2009984	176.42	56500	58800	55700	72600	39200	55900	58116.50	31.60	0	501234	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	57023	25.46	3.57	12	2.06	2298.00	16388.00	59500	20240528	-1.68	43600	20231031	34.17	59500	-1.68	20240528	47800	22.38	20240202	59500	-1.68	20240528	43600	34.17	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
92	20240814	140504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58400	2500	2	4.47	105239729000	1812579	159.09	56500	58800	55700	72600	39200	55900	58060.80	31.60	0	445314	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	56925	25.41	3.56	12	1.86	2298.00	16388.00	59500	20240528	-1.85	43600	20231031	33.94	59500	-1.85	20240528	47800	22.18	20240202	59500	-1.85	20240528	43600	33.94	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
93	20240814	130501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58300	2400	2	4.29	97323770300	1677028	147.19	56500	58800	55700	72600	39200	55900	58033.52	31.60	0	418168	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	56828	25.37	3.56	12	1.72	2298.00	16388.00	59500	20240528	-2.02	43600	20231031	33.72	59500	-2.02	20240528	47800	21.97	20240202	59500	-2.02	20240528	43600	33.72	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
94	20240814	120459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58500	2600	2	4.65	89088932500	1536331	134.84	56500	58800	55700	72600	39200	55900	57988.15	31.60	0	394128	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	57023	25.46	3.57	12	1.58	2298.00	16388.00	59500	20240528	-1.68	43600	20231031	34.17	59500	-1.68	20240528	47800	22.38	20240202	59500	-1.68	20240528	43600	34.17	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
95	20240814	110456	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58700	2800	2	5.01	72592403900	1255143	110.16	56500	58800	55700	72600	39200	55900	57836.01	31.60	0	313699	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	57218	25.54	3.58	12	1.29	2298.00	16388.00	59500	20240528	-1.34	43600	20231031	34.63	59500	-1.34	20240528	47800	22.80	20240202	59500	-1.34	20240528	43600	34.63	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
96	20240814	100455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	58200	2300	2	4.11	49134086300	853453	74.91	56500	58800	55700	72600	39200	55900	57570.99	31.60	0	203818	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	56731	25.33	3.55	12	0.88	2298.00	16388.00	59500	20240528	-2.18	43600	20231031	33.49	59500	-2.18	20240528	47800	21.76	20240202	59500	-2.18	20240528	43600	33.49	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
97	20240814	090527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56700	800	2	1.43	3566156600	63452	5.57	56500	56700	55700	72600	39200	55900	56202.57	31.60	0	-11126	58966	57432	56166	54632	53366	58200	55400	4874	16700	5000	42480	100	1	97475107	55268	24.67	3.46	12	0.07	2298.00	16388.00	59500	20240528	-4.71	43600	20231031	30.05	59500	-4.71	20240528	47800	18.62	20240202	59500	-4.71	20240528	43600	30.05	20231031	0.80	N	047810	5000	4873 억		30805474	N	N	5266	N	00	N
98	20240813	160450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55900	1000	2	1.82	63427552000	1127256	182.04	55300	57700	54900	71300	38500	54900	56267.61	31.81	0	-7563	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54489	24.33	3.41	12	1.16	2298.00	16388.00	59500	20240528	-6.05	43600	20231031	28.21	59500	-6.05	20240528	47800	16.95	20240202	59500	-6.05	20240528	43600	28.21	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	5266	N	00	N
99	20240813	150453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55600	700	2	1.28	60970242700	1083181	174.92	55300	57700	54900	71300	38500	54900	56288.14	31.81	0	-10421	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54196	24.19	3.39	12	1.11	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
100	20240813	140455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55700	800	2	1.46	57390109300	1018877	164.53	55300	57700	54900	71300	38500	54900	56326.83	31.81	0	-16063	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54294	24.24	3.40	12	1.05	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
101	20240813	130455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55900	1000	2	1.82	54003595700	958244	154.74	55300	57700	54900	71300	38500	54900	56356.83	31.81	0	-5684	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54489	24.33	3.41	12	0.98	2298.00	16388.00	59500	20240528	-6.05	43600	20231031	28.21	59500	-6.05	20240528	47800	16.95	20240202	59500	-6.05	20240528	43600	28.21	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
102	20240813	120452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55600	700	2	1.28	51094491700	906054	146.31	55300	57700	54900	71300	38500	54900	56392.33	31.81	0	-2871	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54196	24.19	3.39	12	0.93	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
103	20240813	110451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55600	700	2	1.28	46351446700	820271	132.46	55300	57700	55200	71300	38500	54900	56507.48	31.81	0	-6095	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54196	24.19	3.39	12	0.84	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
104	20240813	100450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56300	1400	2	2.55	35777238800	630357	101.79	55300	57700	55300	71300	38500	54900	56757.11	31.81	0	15959	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54878	24.50	3.44	12	0.65	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
105	20240813	090453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56200	1300	2	2.37	4595951800	82075	13.25	55300	56400	55300	71300	38500	54900	55996.99	31.81	0	8538	55966	55432	54466	53932	52966	55700	54200	4874	16400	5000	41720	100	1	97475107	54781	24.46	3.43	12	0.08	2298.00	16388.00	59500	20240528	-5.55	43600	20231031	28.90	59500	-5.55	20240528	47800	17.57	20240202	59500	-5.55	20240528	43600	28.90	20231031	0.80	N	047810	5000	4873 억		31011385	N	N	544	N	00	N
106	20240812	160449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	1200	2	2.23	33462483800	615957	132.82	54100	55000	53500	69800	37600	53700	54325.03	31.81	0	8839	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	53514	23.89	3.35	12	0.63	2298.00	16388.00	59500	20240528	-7.73	43600	20231031	25.92	59500	-7.73	20240528	47800	14.85	20240202	59500	-7.73	20240528	43600	25.92	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	544	N	00	N
107	20240812	150451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	1000	2	1.86	29789751900	549021	118.38	54100	54800	53500	69800	37600	53700	54259.82	31.81	0	15985	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	53319	23.80	3.34	12	0.56	2298.00	16388.00	59500	20240528	-8.07	43600	20231031	25.46	59500	-8.07	20240528	47800	14.44	20240202	59500	-8.07	20240528	43600	25.46	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
108	20240812	140449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	900	2	1.68	25652483800	473231	102.04	54100	54800	53500	69800	37600	53700	54207.16	31.81	0	21388	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	53221	23.76	3.33	12	0.49	2298.00	16388.00	59500	20240528	-8.24	43600	20231031	25.23	59500	-8.24	20240528	47800	14.23	20240202	59500	-8.24	20240528	43600	25.23	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
109	20240812	130447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	800	2	1.49	20874802200	385621	83.15	54100	54600	53500	69800	37600	53700	54133.00	31.81	0	21943	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	53124	23.72	3.33	12	0.40	2298.00	16388.00	59500	20240528	-8.40	43600	20231031	25.00	59500	-8.40	20240528	47800	14.02	20240202	59500	-8.40	20240528	43600	25.00	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
110	20240812	120447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	800	2	1.49	18144785200	335424	72.33	54100	54600	53500	69800	37600	53700	54095.13	31.81	0	17690	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	53124	23.72	3.33	12	0.34	2298.00	16388.00	59500	20240528	-8.40	43600	20231031	25.00	59500	-8.40	20240528	47800	14.02	20240202	59500	-8.40	20240528	43600	25.00	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
111	20240812	110447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	100	2	0.19	13115429200	242896	52.37	54100	54500	53500	69800	37600	53700	53996.13	31.81	0	7906	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	52442	23.41	3.28	12	0.25	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
112	20240812	100444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	200	2	0.37	7424207700	137844	29.72	54100	54300	53500	69800	37600	53700	53859.55	31.81	0	17003	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	52539	23.46	3.29	12	0.14	2298.00	16388.00	59500	20240528	-9.41	43600	20231031	23.62	59500	-9.41	20240528	47800	12.76	20240202	59500	-9.41	20240528	43600	23.62	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
113	20240812	090443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	400	2	0.74	1317745200	24390	5.26	54100	54300	53600	69800	37600	53700	54028.75	31.81	0	-5121	55566	54632	54066	53132	52566	54350	52850	4874	16100	5000	40810	100	1	97475107	52734	23.54	3.30	12	0.03	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.79	N	047810	5000	4873 억		31006744	N	N	2285	N	00	N
114	20240809	160442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-600	5	-1.10	24857162200	459903	55.83	54900	55000	53500	70500	38100	54300	54050.16	31.80	0	-25232	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52344	23.37	3.28	12	0.47	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	2285	N	00	N
115	20240809	150453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-500	5	-0.92	22987171200	425103	51.60	54900	55000	53500	70500	38100	54300	54074.36	31.80	0	-34871	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52442	23.41	3.28	12	0.44	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
116	20240809	140452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-600	5	-1.10	20567011800	380165	46.15	54900	55000	53500	70500	38100	54300	54100.22	31.80	0	-46305	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52344	23.37	3.28	12	0.39	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
117	20240809	130452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-300	5	-0.55	18346391000	338846	41.13	54900	55000	53700	70500	38100	54300	54143.74	31.80	0	-40952	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52637	23.50	3.30	12	0.35	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
118	20240809	120451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-500	5	-0.92	16943785000	312847	37.98	54900	55000	53700	70500	38100	54300	54159.97	31.80	0	-38305	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52442	23.41	3.28	12	0.32	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
119	20240809	110445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-300	5	-0.55	14039885500	259014	31.44	54900	55000	53800	70500	38100	54300	54205.12	31.80	0	-26663	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52637	23.50	3.30	12	0.27	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
120	20240809	100452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	0	3	0.00	10695688100	197226	23.94	54900	55000	53800	70500	38100	54300	54230.62	31.80	0	-28621	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52929	23.63	3.31	12	0.20	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
121	20240809	090445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	0	3	0.00	2591567200	47412	5.76	54900	55000	54300	70500	38100	54300	54660.58	31.80	0	-27353	55966	55132	53666	52832	51366	55550	53250	4874	16200	5000	41260	100	1	97475107	52929	23.63	3.31	12	0.05	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.81	N	047810	5000	4873 억		30992527	N	N	243	N	00	N
122	20240808	160440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	900	2	1.69	44226377800	821765	102.99	52600	54500	52200	69400	37400	53400	53817.58	31.85	0	25467	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	52929	23.63	3.31	12	0.84	2298.00	16388.00	59500	20240528	-8.74	43600	20231031	24.54	59500	-8.74	20240528	47800	13.60	20240202	59500	-8.74	20240528	43600	24.54	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	243	N	00	N
123	20240808	150444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	800	2	1.50	33592432200	625926	78.45	52600	54500	52200	69400	37400	53400	53668.48	31.85	0	-29806	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	52832	23.59	3.31	12	0.64	2298.00	16388.00	59500	20240528	-8.91	43600	20231031	24.31	59500	-8.91	20240528	47800	13.39	20240202	59500	-8.91	20240528	43600	24.31	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
124	20240808	140446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54400	1000	2	1.87	28574308000	533624	66.88	52600	54500	52200	69400	37400	53400	53547.71	31.85	0	-17076	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	53026	23.67	3.32	12	0.55	2298.00	16388.00	59500	20240528	-8.57	43600	20231031	24.77	59500	-8.57	20240528	47800	13.81	20240202	59500	-8.57	20240528	43600	24.77	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
125	20240808	130447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	600	2	1.12	24118714500	451466	56.58	52600	54500	52200	69400	37400	53400	53423.12	31.85	0	-19541	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	52637	23.50	3.30	12	0.46	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
126	20240808	120451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	300	2	0.56	18622790200	349877	43.85	52600	53800	52200	69400	37400	53400	53226.56	31.85	0	-20405	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	52344	23.37	3.28	12	0.36	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
127	20240808	110447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	0	3	0.00	15791685100	297037	37.23	52600	53800	52200	69400	37400	53400	53163.84	31.85	0	-28343	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	52052	23.24	3.26	12	0.30	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
128	20240808	100443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-200	5	-0.37	11371927200	214132	26.84	52600	53800	52200	69400	37400	53400	53106.75	31.85	0	-19220	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	51857	23.15	3.25	12	0.22	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
129	20240808	090442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	-800	5	-1.50	2099931600	39988	5.01	52600	53000	52200	69400	37400	53400	52508.56	31.85	0	-7623	55466	54432	52666	51632	49866	54950	52150	4874	16000	5000	40580	100	1	97475107	51272	22.89	3.21	12	0.04	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	0.85	N	047810	5000	4873 억		31047141	N	N	411	N	00	N
130	20240807	160434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	1900	2	3.69	41925354000	792902	70.72	51500	53700	50900	66900	36100	51500	52876.38	31.89	0	28070	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	52052	23.24	3.26	12	0.81	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	411	N	00	N
131	20240807	150442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	1800	2	3.50	38620646200	730921	65.19	51500	53700	50900	66900	36100	51500	52839.18	31.89	0	27329	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	51954	23.19	3.25	12	0.75	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
132	20240807	140445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	2000	2	3.88	31498723700	597347	53.28	51500	53700	50900	66900	36100	51500	52731.99	31.89	0	42214	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	52149	23.28	3.26	12	0.61	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
133	20240807	130442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	1500	2	2.91	24172120700	460204	41.05	51500	53300	50900	66900	36100	51500	52525.83	31.89	0	6160	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	51662	23.06	3.23	12	0.47	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
134	20240807	120443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	1600	2	3.11	21953615400	418370	37.31	51500	53300	50900	66900	36100	51500	52475.24	31.89	0	2799	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	51759	23.11	3.24	12	0.43	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
135	20240807	110443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	1300	2	2.52	18076106400	345266	30.79	51500	53200	50900	66900	36100	51500	52355.29	31.89	0	-6752	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	51467	22.98	3.22	12	0.35	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
136	20240807	100438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52300	800	2	1.55	12901519800	247295	22.06	51500	52900	50900	66900	36100	51500	52171.82	31.89	0	-19664	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	50979	22.76	3.19	12	0.25	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
137	20240807	090438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	-200	5	-0.39	2010377500	39194	3.50	51500	51600	50900	66900	36100	51500	51290.52	31.89	0	-18800	53500	52500	51300	50300	49100	53000	50800	4874	15400	5000	39140	100	1	97475107	50005	22.32	3.13	12	0.04	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.86	N	047810	5000	4873 억		31088326	N	N	1408	N	00	N
138	20240806	160434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51500	1300	2	2.59	57361536600	1116310	64.46	51200	52300	50100	65200	35200	50200	51387.14	31.82	0	-19488	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	50200	22.41	3.14	12	1.15	2298.00	16388.00	59500	20240528	-13.45	43600	20231031	18.12	59500	-13.45	20240528	47800	7.74	20240202	59500	-13.45	20240528	43600	18.12	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	1408	N	00	N
139	20240806	150441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51700	1500	2	2.99	53688888100	1045111	60.35	51200	52300	50100	65200	35200	50200	51373.94	31.82	0	-19053	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	50395	22.50	3.15	12	1.07	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
140	20240806	140439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51100	900	2	1.79	48359393000	941172	54.35	51200	52300	50100	65200	35200	50200	51384.86	31.82	0	-9864	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	49810	22.24	3.12	12	0.97	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
141	20240806	130438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	1600	2	3.19	43175494400	840594	48.54	51200	52300	50100	65200	35200	50200	51366.12	31.82	0	-15697	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	50492	22.54	3.16	12	0.86	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
142	20240806	120441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51200	1000	2	1.99	39704855900	773275	44.65	51200	52300	50100	65200	35200	50200	51349.62	31.82	0	-24573	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	49907	22.28	3.12	12	0.79	2298.00	16388.00	59500	20240528	-13.95	43600	20231031	17.43	59500	-13.95	20240528	47800	7.11	20240202	59500	-13.95	20240528	43600	17.43	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
143	20240806	110436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51100	900	2	1.79	34644952100	674367	38.94	51200	52300	50100	65200	35200	50200	51377.87	31.82	0	-29278	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	49810	22.24	3.12	12	0.69	2298.00	16388.00	59500	20240528	-14.12	43600	20231031	17.20	59500	-14.12	20240528	47800	6.90	20240202	59500	-14.12	20240528	43600	17.20	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
144	20240806	100435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	1700	2	3.39	23940281400	464438	26.82	51200	52300	50100	65200	35200	50200	51553.17	31.82	0	-12300	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	50590	22.58	3.17	12	0.48	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
145	20240806	090437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52000	1800	2	3.59	6015043700	116715	6.74	51200	52200	50700	65200	35200	50200	51561.79	31.82	0	-2671	57666	53932	50966	47232	44266	52450	45750	4874	15000	5000	38150	100	1	97475107	50687	22.63	3.17	12	0.12	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.87	N	047810	5000	4873 억		31018820	N	N	6100	N	00	N
146	20240805	160429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50200	-5000	5	-9.06	88393396000	1713627	141.21	53900	54700	48000	71700	38700	55200	51585.26	31.96	0	-179192	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	48933	21.85	3.06	12	1.76	2298.00	16388.00	59500	20240528	-15.63	43600	20231031	15.14	59500	-15.63	20240528	47800	5.02	20240202	59500	-15.63	20240528	43600	15.14	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	6100	N	00	N
147	20240805	150435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49850	-5350	5	-9.69	80099587950	1547471	127.52	53900	54700	48000	71700	38700	55200	51761.56	31.96	0	-121476	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	50	1	97475107	48591	21.69	3.04	12	1.59	2298.00	16388.00	59500	20240528	-16.22	43600	20231031	14.33	59500	-16.22	20240528	47800	4.29	20240202	59500	-16.22	20240528	43600	14.33	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
148	20240805	140438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50600	-4600	5	-8.33	62571044100	1193914	98.38	53900	54700	50300	71700	38700	55200	52408.28	31.96	0	-25765	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	49322	22.02	3.09	12	1.22	2298.00	16388.00	59500	20240528	-14.96	43600	20231031	16.06	59500	-14.96	20240528	47800	5.86	20240202	59500	-14.96	20240528	43600	16.06	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
149	20240805	130435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	-3900	5	-7.07	51582181100	978156	80.60	53900	54700	51200	71700	38700	55200	52734.05	31.96	0	-23417	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	50005	22.32	3.13	12	1.00	2298.00	16388.00	59500	20240528	-13.78	43600	20231031	17.66	59500	-13.78	20240528	47800	7.32	20240202	59500	-13.78	20240528	43600	17.66	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
150	20240805	120432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-3100	5	-5.62	42677614200	805921	66.41	53900	54700	51900	71700	38700	55200	52955.02	31.96	0	-37220	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	50785	22.67	3.18	12	0.83	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
151	20240805	110436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52300	-2900	5	-5.25	35041063500	659545	54.35	53900	54700	52100	71700	38700	55200	53129.08	31.96	0	-15327	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	50979	22.76	3.19	12	0.68	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
152	20240805	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-2200	5	-3.99	24270168800	454635	37.46	53900	54700	52500	71700	38700	55200	53383.76	31.96	0	-2281	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	51662	23.06	3.23	12	0.47	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
153	20240805	090430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-1600	5	-2.90	5594827500	103636	8.54	53900	54700	53500	71700	38700	55200	53985.10	31.96	0	6675	58333	56766	55633	54066	52933	56200	53500	4874	16500	5000	41950	100	1	97475107	52247	23.32	3.27	12	0.11	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.90	N	047810	5000	4873 억		31151760	N	N	14678	N	00	N
154	20240802	160425	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55200	-2200	5	-3.83	66967515300	1206560	116.81	56500	57200	54500	74600	40200	57400	55502.76	31.88	8480	213205	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	53806	24.02	3.37	12	1.24	2298.00	16388.00	59500	20240528	-7.23	43600	20231031	26.61	59500	-7.23	20240528	47800	15.48	20240202	59500	-7.23	20240528	43600	26.61	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	14678	N	00	N
155	20240802	150424	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-2600	5	-4.53	62194888100	1119584	108.39	56500	57200	54500	74600	40200	57400	55551.33	31.88	8480	176926	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	53416	23.85	3.34	12	1.15	2298.00	16388.00	59500	20240528	-7.90	43600	20231031	25.69	59500	-7.90	20240528	47800	14.64	20240202	59500	-7.90	20240528	43600	25.69	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
156	20240802	140428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	-2100	5	-3.66	53251719700	956713	92.62	56500	57200	54700	74600	40200	57400	55660.62	31.88	8480	136142	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	53904	24.06	3.37	12	0.98	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
157	20240802	130428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55000	-2400	5	-4.18	49267370500	884521	85.63	56500	57200	54700	74600	40200	57400	55698.96	31.88	8480	129610	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	53611	23.93	3.36	12	0.91	2298.00	16388.00	59500	20240528	-7.56	43600	20231031	26.15	59500	-7.56	20240528	47800	15.06	20240202	59500	-7.56	20240528	43600	26.15	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
158	20240802	120428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55300	-2100	5	-3.66	44079970400	790285	76.51	56500	57200	54700	74600	40200	57400	55776.74	31.88	8480	119436	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	53904	24.06	3.37	12	0.81	2298.00	16388.00	59500	20240528	-7.06	43600	20231031	26.83	59500	-7.06	20240528	47800	15.69	20240202	59500	-7.06	20240528	43600	26.83	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
159	20240802	110427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55400	-2000	5	-3.48	35513910000	634686	61.44	56500	57200	55100	74600	40200	57400	55954.46	31.88	8480	111586	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	54001	24.11	3.38	12	0.65	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
160	20240802	100425	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56200	-1200	5	-2.09	25790257000	459746	44.51	56500	57200	55100	74600	40200	57400	56095.97	31.88	8480	81403	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	54781	24.46	3.43	12	0.47	2298.00	16388.00	59500	20240528	-5.55	43600	20231031	28.90	59500	-5.55	20240528	47800	17.57	20240202	59500	-5.55	20240528	43600	28.90	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
161	20240802	090430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57200	-200	5	-0.35	3130637700	55233	5.35	56500	57200	56300	74600	40200	57400	56676.97	31.88	8480	6895	59133	58266	57033	56166	54933	58700	56600	4874	17200	5000	43620	100	1	97475107	55756	24.89	3.49	12	0.06	2298.00	16388.00	59500	20240528	-3.87	43600	20231031	31.19	59500	-3.87	20240528	47800	19.67	20240202	59500	-3.87	20240528	43600	31.19	20231031	1.01	N	047810	5000	4873 억		31070336	N	N	598	N	00	N
162	20240801	160423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57400	400	2	0.70	58986467300	1026931	57.46	56500	57900	55800	74100	39900	57000	57440.16	31.56	0	281431	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	55951	24.98	3.50	12	1.05	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	598	N	00	N
163	20240801	150435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57300	300	2	0.53	55309356000	962833	53.88	56500	57900	55800	74100	39900	57000	57444.99	31.56	0	256487	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	55853	24.93	3.50	12	0.99	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
164	20240801	140432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57500	500	2	0.88	49967554000	869874	48.68	56500	57900	55800	74100	39900	57000	57442.95	31.56	0	225762	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	56048	25.02	3.51	12	0.89	2298.00	16388.00	59500	20240528	-3.36	43600	20231031	31.88	59500	-3.36	20240528	47800	20.29	20240202	59500	-3.36	20240528	43600	31.88	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
165	20240801	130426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57700	700	2	1.23	40688644600	709274	39.69	56500	57900	55800	74100	39900	57000	57367.28	31.56	0	187763	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	56243	25.11	3.52	12	0.73	2298.00	16388.00	59500	20240528	-3.03	43600	20231031	32.34	59500	-3.03	20240528	47800	20.71	20240202	59500	-3.03	20240528	43600	32.34	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
166	20240801	120428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57500	500	2	0.88	34860415000	608233	34.04	56500	57900	55800	74100	39900	57000	57314.91	31.56	0	152371	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	56048	25.02	3.51	12	0.62	2298.00	16388.00	59500	20240528	-3.36	43600	20231031	31.88	59500	-3.36	20240528	47800	20.29	20240202	59500	-3.36	20240528	43600	31.88	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
167	20240801	110430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57600	600	2	1.05	30927054700	539937	30.21	56500	57900	55800	74100	39900	57000	57279.68	31.56	0	131758	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	56146	25.07	3.51	12	0.55	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
168	20240801	100427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56900	-100	5	-0.18	21963377800	383455	21.46	56500	57900	55800	74100	39900	57000	57278.53	31.56	0	76144	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	55463	24.76	3.47	12	0.39	2298.00	16388.00	59500	20240528	-4.37	43600	20231031	30.50	59500	-4.37	20240528	47800	19.04	20240202	59500	-4.37	20240528	43600	30.50	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N
169	20240801	090419	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57200	200	2	0.35	3177703700	56115	3.14	56500	57300	55800	74100	39900	57000	56619.65	31.56	0	1637	58800	57900	57000	56100	55200	58350	56550	4874	17100	5000	43320	100	1	97475107	55756	24.89	3.49	12	0.06	2298.00	16388.00	59500	20240528	-3.87	43600	20231031	31.19	59500	-3.87	20240528	47800	19.67	20240202	59500	-3.87	20240528	43600	31.19	20231031	1.16	N	047810	5000	4873 억		30763562	N	N	8041	N	00	N