KissMeData/047810/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	160522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-900	5	-1.70	21731963700	413332	89.09	53200	53300	52100	68900	37100	53000	52579.54	32.88	0	31600	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	50785	22.67	3.18	12	0.42	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	0.83	N	047810	5000	4873 억		32053345	N	N	1178	N	00	N
3	20240930	150528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-800	5	-1.51	17547542400	333079	71.80	53200	53300	52200	68900	37100	53000	52682.61	32.88	0	27648	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	50882	22.72	3.19	12	0.34	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
4	20240930	140527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-500	5	-0.94	13297517600	251921	54.30	53200	53300	52400	68900	37100	53000	52784.28	32.88	0	39261	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51174	22.85	3.20	12	0.26	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
5	20240930	130527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-100	5	-0.19	10597341900	200605	43.24	53200	53300	52500	68900	37100	53000	52826.72	32.88	0	34906	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51564	23.02	3.23	12	0.21	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
6	20240930	120524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-300	5	-0.57	9307046400	176178	37.98	53200	53300	52500	68900	37100	53000	52827.30	32.88	0	27205	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51369	22.93	3.22	12	0.18	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
7	20240930	110522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-300	5	-0.57	7629014600	144290	31.10	53200	53300	52600	68900	37100	53000	52872.59	32.88	0	22500	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51369	22.93	3.22	12	0.15	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
8	20240930	100521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	0	3	0.00	4571044300	86360	18.61	53200	53300	52700	68900	37100	53000	52929.93	32.88	0	17901	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51662	23.06	3.23	12	0.09	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	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
9	20240930	090503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-100	5	-0.19	1118449400	21112	4.55	53200	53300	52700	68900	37100	53000	52976.71	32.88	0	4844	54133	53566	52933	52366	51733	53250	52050	4874	15900	5000	40280	100	1	97475107	51564	23.02	3.23	12	0.02	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.83	N	047810	5000	4873 억		32053345	N	N	18565	N	00	N
10	20240927	160522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-200	5	-0.38	24354385700	461664	71.14	53200	53500	52300	69100	37300	53200	52752.70	32.98	0	45001	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	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	0.84	N	047810	5000	4873 억		32146288	N	N	18565	N	00	N
11	20240927	150527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-500	5	-0.94	21468974100	407163	62.74	53200	53500	52300	69100	37300	53200	52727.68	32.98	0	39130	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51369	22.93	3.22	12	0.42	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
12	20240927	140530	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	-600	5	-1.13	18849104400	357402	55.07	53200	53500	52300	69100	37300	53200	52738.64	32.98	0	24491	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51272	22.89	3.21	12	0.37	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	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
13	20240927	130526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	-700	5	-1.32	16697500600	316427	48.76	53200	53500	52300	69100	37300	53200	52768.27	32.98	0	11899	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51174	22.85	3.20	12	0.32	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
14	20240927	120524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52600	-600	5	-1.13	14408475100	272883	42.05	53200	53500	52300	69100	37300	53200	52800.27	32.98	0	10465	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51272	22.89	3.21	12	0.28	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	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
15	20240927	110526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-500	5	-0.94	12540666100	237510	36.60	53200	53500	52300	69100	37300	53200	52799.82	32.98	0	7169	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51369	22.93	3.22	12	0.24	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
16	20240927	100524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	-400	5	-0.75	7317210200	138263	21.31	53200	53500	52500	69100	37300	53200	52921.50	32.98	0	18093	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51467	22.98	3.22	12	0.14	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	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
17	20240927	090524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-300	5	-0.56	1985191900	37374	5.76	53200	53500	52700	69100	37300	53200	53115.91	32.98	0	5451	55266	54232	53366	52332	51466	53800	51900	4874	15900	5000	40430	100	1	97475107	51564	23.02	3.23	12	0.04	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.84	N	047810	5000	4873 억		32146288	N	N	4237	N	00	N
18	20240926	160517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-1000	5	-1.85	33860334900	638696	143.75	54300	54400	52500	70400	38000	54200	53013.74	32.79	0	32630	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51857	23.15	3.25	12	0.66	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	0.84	N	047810	5000	4873 억		31958293	N	N	4237	N	00	N
19	20240926	150515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-1200	5	-2.21	30803911700	581184	130.80	54300	54400	52500	70400	38000	54200	53001.89	32.79	0	28760	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51662	23.06	3.23	12	0.60	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	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
20	20240926	140521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-1300	5	-2.40	27438975600	517651	116.50	54300	54400	52500	70400	38000	54200	53006.59	32.79	0	16392	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51564	23.02	3.23	12	0.53	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
21	20240926	130522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	-1400	5	-2.58	23260662800	438311	98.65	54300	54400	52500	70400	38000	54200	53068.72	32.79	0	9815	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51467	22.98	3.22	12	0.45	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	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
22	20240926	120524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	-1400	5	-2.58	19655599000	370144	83.31	54300	54400	52500	70400	38000	54200	53102.42	32.79	0	-2267	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51467	22.98	3.22	12	0.38	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	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
23	20240926	110522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-1500	5	-2.77	15543669200	292023	65.72	54300	54400	52500	70400	38000	54200	53227.38	32.79	0	-32	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51369	22.93	3.22	12	0.30	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
24	20240926	100523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-900	5	-1.66	9413261600	175970	39.60	54300	54400	52900	70400	38000	54200	53493.35	32.79	0	583	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	51954	23.19	3.25	12	0.18	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	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
25	20240926	090520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	0	3	0.00	1311308000	24284	5.47	54300	54400	53800	70400	38000	54200	53998.42	32.79	0	460	55733	54966	54433	53666	53133	54700	53400	4874	16200	5000	41190	100	1	97475107	52832	23.59	3.31	12	0.02	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	0.84	N	047810	5000	4873 억		31958293	N	N	416	N	00	N
26	20240925	160517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	0	3	0.00	24184203000	441924	110.67	54700	55200	53900	70400	38000	54200	54726.10	32.72	0	89461	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	52832	23.59	3.31	12	0.45	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		31898082	N	N	416	N	00	N
27	20240925	150521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	0	3	0.00	22273978200	406749	101.86	54700	55200	53900	70400	38000	54200	54761.20	32.72	0	84810	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	52832	23.59	3.31	12	0.42	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		31898082	N	N	157	N	00	N
28	20240925	140522	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	600	2	1.11	18014140100	328541	82.27	54700	55200	54300	70400	38000	54200	54831.02	32.72	0	63680	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	53416	23.85	3.34	12	0.34	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
29	20240925	130521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	500	2	0.92	16070109400	293064	73.39	54700	55200	54300	70400	38000	54200	54835.15	32.72	0	53900	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	53319	23.80	3.34	12	0.30	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
30	20240925	120520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	600	2	1.11	13516873100	246532	61.74	54700	55200	54300	70400	38000	54200	54828.46	32.72	0	50444	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
31	20240925	110518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	700	2	1.29	11800664900	215243	53.90	54700	55200	54300	70400	38000	54200	54825.30	32.72	0	46572	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	53514	23.89	3.35	12	0.22	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
32	20240925	100520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	700	2	1.29	8479546700	154726	38.75	54700	55200	54300	70400	38000	54200	54804.23	32.72	0	37931	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	53514	23.89	3.35	12	0.16	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
33	20240925	090520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	500	2	0.92	2161403300	39457	9.88	54700	55000	54500	70400	38000	54200	54780.97	32.72	0	18935	55066	54632	53866	53432	52666	54850	53650	4874	16200	5000	41190	100	1	97475107	53319	23.80	3.34	12	0.04	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	0.85	N	047810	5000	4873 억		31898082	N	N	157	N	00	N
34	20240924	160517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	800	2	1.50	21346763800	396457	138.01	53600	54300	53100	69400	37400	53400	53842.42	32.62	0	113051	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52832	23.59	3.31	12	0.41	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		31798666	N	N	157	N	00	N
35	20240924	150517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	600	2	1.12	18536905600	344561	119.94	53600	54300	53100	69400	37400	53400	53798.65	32.62	0	111247	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
36	20240924	140516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	900	2	1.69	15167753500	282284	98.27	53600	54300	53100	69400	37400	53400	53732.28	32.62	0	92102	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52929	23.63	3.31	12	0.29	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		31798666	N	N	5	N	00	N
37	20240924	130517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	500	2	0.94	11485472600	214198	74.56	53600	54100	53100	69400	37400	53400	53620.85	32.62	0	67507	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52539	23.46	3.29	12	0.22	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
38	20240924	120518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	200	2	0.37	8723719500	162890	56.70	53600	53900	53100	69400	37400	53400	53555.92	32.62	0	41190	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52247	23.32	3.27	12	0.17	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
39	20240924	110517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	200	2	0.37	7469482600	139508	48.56	53600	53900	53100	69400	37400	53400	53541.64	32.62	0	30513	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52247	23.32	3.27	12	0.14	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
40	20240924	100515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	100	2	0.19	4427505500	82833	28.83	53600	53900	53100	69400	37400	53400	53451.00	32.62	0	11789	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52149	23.28	3.26	12	0.08	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
41	20240924	090516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	400	2	0.75	740673100	13818	4.81	53600	53800	53400	69400	37400	53400	53602.46	32.62	0	825	54533	53966	53233	52666	51933	54250	52950	4874	16000	5000	40580	100	1	97475107	52442	23.41	3.28	12	0.01	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	0.80	N	047810	5000	4873 억		31798666	N	N	5	N	00	N
42	20240923	160515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	800	2	1.52	15228025000	286038	45.57	52800	53800	52500	68300	36900	52600	53239.46	32.56	0	64538	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	52052	23.24	3.26	12	0.29	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	0.81	N	047810	5000	4873 억		31735048	N	N	5	N	00	N
43	20240923	150516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	700	2	1.33	13958008100	262247	41.78	52800	53800	52500	68300	36900	52600	53226.60	32.56	0	64051	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	51954	23.19	3.25	12	0.27	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
44	20240923	140520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	800	2	1.52	12506107200	235011	37.44	52800	53800	52500	68300	36900	52600	53217.11	32.56	0	67402	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	52052	23.24	3.26	12	0.24	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
45	20240923	130517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	800	2	1.52	10174903500	191501	30.51	52800	53600	52500	68300	36900	52600	53134.64	32.56	0	58658	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	52052	23.24	3.26	12	0.20	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
46	20240923	120516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	700	2	1.33	8254396200	155582	24.79	52800	53400	52500	68300	36900	52600	53057.34	32.56	0	47973	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	51954	23.19	3.25	12	0.16	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
47	20240923	110515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	400	2	0.76	5954052100	112254	17.88	52800	53400	52500	68300	36900	52600	53044.09	32.56	0	27944	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	51662	23.06	3.23	12	0.12	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
48	20240923	100514	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	600	2	1.14	4773192100	90019	14.34	52800	53400	52500	68300	36900	52600	53028.13	32.56	0	23132	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	51857	23.15	3.25	12	0.09	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
49	20240923	090514	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	200	2	0.38	1551809000	29280	4.66	52800	53400	52800	68300	36900	52600	53010.29	32.56	0	15841	54800	53700	53100	52000	51400	53400	51700	4874	15700	5000	39970	100	1	97475107	51467	22.98	3.22	12	0.03	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	0.81	N	047810	5000	4873 억		31735048	N	N	524	N	00	N
50	20240913	160452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	700	2	1.34	18393523900	349230	48.37	52500	53100	51900	67900	36700	52300	52667.06	32.55	0	46904	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51662	23.06	3.23	12	0.36	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	0.82	N	047810	5000	4873 억		31729474	N	N	491	N	00	N
51	20240913	150457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	400	2	0.76	16184212900	307510	42.59	52500	53100	51900	67900	36700	52300	52629.88	32.55	0	45806	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51369	22.93	3.22	12	0.32	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
52	20240913	140457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	600	2	1.15	12725789900	242188	33.55	52500	53000	51900	67900	36700	52300	52545.09	32.55	0	45400	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51564	23.02	3.23	12	0.25	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
53	20240913	130454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	10813280400	205928	28.52	52500	53000	51900	67900	36700	52300	52510.01	32.55	0	34117	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51174	22.85	3.20	12	0.21	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
54	20240913	120455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	9195877700	175205	24.27	52500	53000	51900	67900	36700	52300	52486.39	32.55	0	19015	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51174	22.85	3.20	12	0.18	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
55	20240913	110457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	8109324000	154504	21.40	52500	53000	51900	67900	36700	52300	52486.18	32.55	0	17845	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51174	22.85	3.20	12	0.16	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
56	20240913	100456	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	5524837000	105236	14.58	52500	53000	51900	67900	36700	52300	52499.50	32.55	0	3305	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51174	22.85	3.20	12	0.11	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
57	20240913	090458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52800	500	2	0.96	938661400	17876	2.48	52500	52800	52300	67900	36700	52300	52509.59	32.55	0	2048	53766	53032	51666	50932	49566	53400	51300	4874	15600	5000	39740	100	1	97475107	51467	22.98	3.22	12	0.02	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	0.82	N	047810	5000	4873 억		31729474	N	N	12	N	00	N
58	20240912	160452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52300	2100	2	4.18	37181227500	717860	119.06	50500	52400	50300	65200	35200	50200	51793.29	32.33	0	210867	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50979	22.76	3.19	12	0.74	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	0.82	N	047810	5000	4873 억		31510800	N	N	12	N	00	N
59	20240912	150453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	1900	2	3.78	24742967300	479995	79.61	50500	52300	50300	65200	35200	50200	51548.67	32.33	0	89903	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50785	22.67	3.18	12	0.49	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	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
60	20240912	140455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52000	1800	2	3.59	20779139400	403917	66.99	50500	52300	50300	65200	35200	50200	51444.39	32.33	0	59679	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50687	22.63	3.17	12	0.41	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	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
61	20240912	130453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52000	1800	2	3.59	18159392100	353373	58.61	50500	52300	50300	65200	35200	50200	51389.07	32.33	0	51483	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50687	22.63	3.17	12	0.36	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	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
62	20240912	120452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	1600	2	3.19	14849890400	289738	48.05	50500	52200	50300	65200	35200	50200	51253.19	32.33	0	45022	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50492	22.54	3.16	12	0.30	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	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
63	20240912	110451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51700	1500	2	2.99	12795071000	250025	41.47	50500	52200	50300	65200	35200	50200	51175.56	32.33	0	37480	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	50395	22.50	3.15	12	0.26	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	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
64	20240912	100452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	600	2	1.20	5414355600	106958	17.74	50500	51100	50300	65200	35200	50200	50621.72	32.33	0	-8362	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	49517	22.11	3.10	12	0.11	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
65	20240912	090452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	600	2	1.20	816009800	16072	2.67	50500	51100	50500	65200	35200	50200	50775.72	32.33	0	92	52200	51200	50600	49600	49000	50900	49300	4874	15000	5000	38150	100	1	97475107	49517	22.11	3.10	12	0.02	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.82	N	047810	5000	4873 억		31510800	N	N	16	N	00	N
66	20240911	160443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50200	-1100	5	-2.14	30361324500	600780	239.59	50700	51600	50000	66600	36000	51300	50536.60	32.23	0	36136	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	48933	21.85	3.06	12	0.62	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	0.83	N	047810	5000	4873 억		31420489	N	N	16	N	00	N
67	20240911	150447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50100	-1200	5	-2.34	28319097600	560067	223.36	50700	51600	50000	66600	36000	51300	50563.77	32.23	0	25408	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	48835	21.80	3.06	12	0.57	2298.00	16388.00	59500	20240528	-15.80	43600	20231031	14.91	59500	-15.80	20240528	47800	4.81	20240202	59500	-15.80	20240528	43600	14.91	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
68	20240911	140447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50400	-900	5	-1.75	23668235800	467432	186.41	50700	51600	50000	66600	36000	51300	50634.61	32.23	0	-2608	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	49127	21.93	3.08	12	0.48	2298.00	16388.00	59500	20240528	-15.29	43600	20231031	15.60	59500	-15.29	20240528	47800	5.44	20240202	59500	-15.29	20240528	43600	15.60	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
69	20240911	130445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50500	-800	5	-1.56	17321239300	340959	135.98	50700	51600	50300	66600	36000	51300	50801.53	32.23	0	-11848	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	49225	21.98	3.08	12	0.35	2298.00	16388.00	59500	20240528	-15.13	43600	20231031	15.83	59500	-15.13	20240528	47800	5.65	20240202	59500	-15.13	20240528	43600	15.83	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
70	20240911	120449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50400	-900	5	-1.75	15068717100	296339	118.18	50700	51600	50300	66600	36000	51300	50849.59	32.23	0	-17213	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	49127	21.93	3.08	12	0.30	2298.00	16388.00	59500	20240528	-15.29	43600	20231031	15.60	59500	-15.29	20240528	47800	5.44	20240202	59500	-15.29	20240528	43600	15.60	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
71	20240911	110443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	-500	5	-0.97	11818209600	231989	92.52	50700	51600	50500	66600	36000	51300	50942.97	32.23	0	-8162	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	49517	22.11	3.10	12	0.24	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
72	20240911	100443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	-300	5	-0.58	8412856000	164906	65.77	50700	51600	50500	66600	36000	51300	51016.07	32.23	0	-8968	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	49712	22.19	3.11	12	0.17	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
73	20240911	090448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51500	200	2	0.39	1970313300	38684	15.43	50700	51500	50700	66600	36000	51300	50933.54	32.23	0	2567	52500	51900	51300	50700	50100	52200	51000	4874	15300	5000	38980	100	1	97475107	50200	22.41	3.14	12	0.04	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	0.83	N	047810	5000	4873 억		31420489	N	N	140	N	00	N
74	20240910	160444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51300	400	2	0.79	12776609700	248703	97.22	51100	51900	50700	66100	35700	50900	51373.07	32.26	0	-28745	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50005	22.32	3.13	12	0.26	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	0.82	N	047810	5000	4873 억		31448829	N	N	140	N	00	N
75	20240910	150447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51200	300	2	0.59	11964552500	232875	91.04	51100	51900	50700	66100	35700	50900	51377.57	32.26	0	-28841	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	49907	22.28	3.12	12	0.24	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	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
76	20240910	140445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51700	800	2	1.57	10013714500	194837	76.17	51100	51900	50700	66100	35700	50900	51395.34	32.26	0	-31154	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50395	22.50	3.15	12	0.20	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	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
77	20240910	130446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51600	700	2	1.38	7981768900	155519	60.80	51100	51700	50700	66100	35700	50900	51323.43	32.26	0	-20484	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50297	22.45	3.15	12	0.16	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
78	20240910	120444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51600	700	2	1.38	6526343400	127302	49.77	51100	51700	50700	66100	35700	50900	51266.62	32.26	0	-13839	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50297	22.45	3.15	12	0.13	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
79	20240910	110444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51500	600	2	1.18	5376698200	104973	41.04	51100	51700	50700	66100	35700	50900	51219.82	32.26	0	-11500	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50200	22.41	3.14	12	0.11	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	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
80	20240910	100446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51400	500	2	0.98	3547526100	69427	27.14	51100	51500	50700	66100	35700	50900	51097.21	32.26	0	-10222	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	50102	22.37	3.14	12	0.07	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
81	20240910	090444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51100	200	2	0.39	612180900	11976	4.68	51100	51300	50900	66100	35700	50900	51117.31	32.26	0	-4606	52233	51566	50633	49966	49033	51900	50300	4874	15200	5000	38680	100	1	97475107	49810	22.24	3.12	12	0.01	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	0.82	N	047810	5000	4873 억		31448829	N	N	1141	N	00	N
82	20240909	160436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50900	-100	5	-0.20	12853753700	253653	59.28	50000	51300	49700	66300	35700	51000	50674.13	32.29	0	-28910	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49615	22.15	3.11	12	0.26	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	1141	N	00	N
83	20240909	150439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50900	-100	5	-0.20	11480792600	226700	52.98	50000	51300	49700	66300	35700	51000	50642.89	32.29	0	-31135	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49615	22.15	3.11	12	0.23	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
84	20240909	140442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	0	3	0.00	10316995900	203876	47.64	50000	51300	49700	66300	35700	51000	50604.00	32.29	0	-22729	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49712	22.19	3.11	12	0.21	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
85	20240909	130439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50700	-300	5	-0.59	8823645600	174588	40.80	50000	51100	49700	66300	35700	51000	50539.45	32.29	0	-23311	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49420	22.06	3.09	12	0.18	2298.00	16388.00	59500	20240528	-14.79	43600	20231031	16.28	59500	-14.79	20240528	47800	6.07	20240202	59500	-14.79	20240528	43600	16.28	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
86	20240909	120437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50900	-100	5	-0.20	7829403900	155041	36.23	50000	51100	49700	66300	35700	51000	50498.48	32.29	0	-17734	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49615	22.15	3.11	12	0.16	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
87	20240909	110438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	-200	5	-0.39	6608038100	131043	30.62	50000	50900	49700	66300	35700	51000	50425.88	32.29	0	-9834	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49517	22.11	3.10	12	0.13	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
88	20240909	100442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	-200	5	-0.39	4717262000	93733	21.90	50000	50900	49700	66300	35700	51000	50325.59	32.29	0	-11633	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	49517	22.11	3.10	12	0.10	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
89	20240909	090436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50100	-900	5	-1.76	1659156300	33125	7.74	50000	50300	49700	66300	35700	51000	50083.89	32.29	0	-14578	52933	51966	51233	50266	49533	51600	49900	4874	15300	5000	38760	100	1	97475107	48835	21.80	3.06	12	0.03	2298.00	16388.00	59500	20240528	-15.80	43600	20231031	14.91	59500	-15.80	20240528	47800	4.81	20240202	59500	-15.80	20240528	43600	14.91	20231031	0.83	N	047810	5000	4873 억		31473746	N	N	5628	N	00	N
90	20240906	160432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	-1100	5	-2.11	21697750900	425385	116.70	52100	52200	50500	67700	36500	52100	51006.12	32.35	0	-62966	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49712	22.19	3.11	12	0.44	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	5628	N	00	N
91	20240906	150440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	-1100	5	-2.11	20025884200	392563	107.69	52100	52200	50500	67700	36500	52100	51011.86	32.35	0	-61205	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49712	22.19	3.11	12	0.40	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
92	20240906	140440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50900	-1200	5	-2.30	16669458600	326568	89.59	52100	52200	50500	67700	36500	52100	51042.83	32.35	0	-50048	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49615	22.15	3.11	12	0.34	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
93	20240906	130437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	-1100	5	-2.11	15162588200	296992	81.47	52100	52200	50500	67700	36500	52100	51052.18	32.35	0	-51579	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49712	22.19	3.11	12	0.30	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
94	20240906	120439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50900	-1200	5	-2.30	13604960800	266434	73.09	52100	52200	50500	67700	36500	52100	51061.30	32.35	0	-49819	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49615	22.15	3.11	12	0.27	2298.00	16388.00	59500	20240528	-14.45	43600	20231031	16.74	59500	-14.45	20240528	47800	6.49	20240202	59500	-14.45	20240528	43600	16.74	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
95	20240906	110441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51000	-1100	5	-2.11	11835947400	231725	63.57	52100	52200	50500	67700	36500	52100	51075.46	32.35	0	-46353	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49712	22.19	3.11	12	0.24	2298.00	16388.00	59500	20240528	-14.29	43600	20231031	16.97	59500	-14.29	20240528	47800	6.69	20240202	59500	-14.29	20240528	43600	16.97	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
96	20240906	100435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50800	-1300	5	-2.50	9067263700	177331	48.65	52100	52200	50500	67700	36500	52100	51129.26	32.35	0	-45676	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	49517	22.11	3.10	12	0.18	2298.00	16388.00	59500	20240528	-14.62	43600	20231031	16.51	59500	-14.62	20240528	47800	6.28	20240202	59500	-14.62	20240528	43600	16.51	20231031	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
97	20240906	090439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	-200	5	-0.38	1138161200	21871	6.00	52100	52200	51700	67700	36500	52100	52038.40	32.35	0	-566	54700	53400	52500	51200	50300	52950	50750	4874	15600	5000	39590	100	1	97475107	50590	22.58	3.17	12	0.02	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	0.82	N	047810	5000	4873 억		31529139	N	N	242	N	00	N
98	20240905	160431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-800	5	-1.51	18974470100	362514	90.80	53400	53800	51600	68700	37100	52900	52342.04	32.25	0	-17439	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	50785	22.67	3.18	12	0.37	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	0.82	N	047810	5000	4873 억		31435657	N	N	242	N	00	N
99	20240905	150438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-700	5	-1.32	17536167400	334895	83.88	53400	53800	51600	68700	37100	52900	52363.18	32.25	0	-16375	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	50882	22.72	3.19	12	0.34	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
100	20240905	140436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	-1100	5	-2.08	14594105600	278172	69.67	53400	53800	51700	68700	37100	52900	52464.32	32.25	0	-13819	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	50492	22.54	3.16	12	0.29	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	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
101	20240905	130437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-800	5	-1.51	12015742900	228479	57.23	53400	53800	51800	68700	37100	52900	52590.14	32.25	0	-8230	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	50785	22.67	3.18	12	0.23	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	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
102	20240905	120435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	-700	5	-1.32	7848681300	148342	37.16	53400	53800	52200	68700	37100	52900	52909.37	32.25	0	-10697	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	50882	22.72	3.19	12	0.15	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
103	20240905	110433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	-200	5	-0.38	4796191700	90100	22.57	53400	53800	52700	68700	37100	52900	53231.88	32.25	0	-11224	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	51369	22.93	3.22	12	0.09	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
104	20240905	100433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	400	2	0.76	2648181000	49581	12.42	53400	53800	53100	68700	37100	52900	53411.23	32.25	0	110	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	51954	23.19	3.25	12	0.05	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	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
105	20240905	090438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	300	2	0.57	559109200	10488	2.63	53400	53500	53100	68700	37100	52900	53309.50	32.25	0	65	54566	53732	53166	52332	51766	53450	52050	4874	15800	5000	40200	100	1	97475107	51857	23.15	3.25	12	0.01	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	0.82	N	047810	5000	4873 억		31435657	N	N	2243	N	00	N
106	20240904	160428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-1600	5	-2.94	21114242200	397423	110.53	53700	54000	52600	70800	38200	54500	53128.54	32.27	0	-34056	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51564	23.02	3.23	12	0.41	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.83	N	047810	5000	4873 억		31453993	N	N	2243	N	00	N
107	20240904	150430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-1500	5	-2.75	19680416200	370339	103.00	53700	54000	52600	70800	38200	54500	53141.60	32.27	0	-38493	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51662	23.06	3.23	12	0.38	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	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
108	20240904	140433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-1600	5	-2.94	17672444200	332479	92.47	53700	54000	52600	70800	38200	54500	53153.54	32.27	0	-35511	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51564	23.02	3.23	12	0.34	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
109	20240904	130432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52900	-1600	5	-2.94	16290206700	306390	85.21	53700	54000	52600	70800	38200	54500	53168.18	32.27	0	-37459	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51564	23.02	3.23	12	0.31	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
110	20240904	120429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-1300	5	-2.39	12552756500	235768	65.57	53700	54000	52900	70800	38200	54500	53241.95	32.27	0	-23234	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51857	23.15	3.25	12	0.24	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	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
111	20240904	110429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-1200	5	-2.20	11669451700	219200	60.96	53700	54000	52900	70800	38200	54500	53236.52	32.27	0	-21477	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51954	23.19	3.25	12	0.22	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	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
112	20240904	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-1500	5	-2.75	8852602000	166313	46.26	53700	54000	52900	70800	38200	54500	53228.52	32.27	0	-21583	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	51662	23.06	3.23	12	0.17	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	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
113	20240904	090430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	-1000	5	-1.83	1465499000	27365	7.61	53700	54000	53200	70800	38200	54500	53553.57	32.27	0	4764	55700	55100	54400	53800	53100	55400	54100	4874	16300	5000	41420	100	1	97475107	52149	23.28	3.26	12	0.03	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	0.83	N	047810	5000	4873 억		31453993	N	N	7325	N	00	N
114	20240903	160425	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	700	2	1.30	19441659700	357557	103.49	53800	55000	53700	69900	37700	53800	54373.66	32.24	0	1568	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	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		31430356	N	N	7325	N	00	N
115	20240903	150428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	500	2	0.93	17779593300	327054	94.66	53800	55000	53700	69900	37700	53800	54363.13	32.24	0	-3284	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	52929	23.63	3.31	12	0.34	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		31430356	N	N	527	N	00	N
116	20240903	140427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	900	2	1.67	15262986900	280889	81.30	53800	55000	53700	69900	37700	53800	54338.44	32.24	0	2463	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	53319	23.80	3.34	12	0.29	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		31430356	N	N	527	N	00	N
117	20240903	130429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	500	2	0.93	11595314700	213763	61.87	53800	54700	53700	69900	37700	53800	54244.11	32.24	0	-19507	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	52929	23.63	3.31	12	0.22	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		31430356	N	N	527	N	00	N
118	20240903	120423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	200	2	0.37	8757396600	161292	46.68	53800	54700	53800	69900	37700	53800	54295.77	32.24	0	-17063	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	52637	23.50	3.30	12	0.17	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	0.82	N	047810	5000	4873 억		31430356	N	N	527	N	00	N
119	20240903	110421	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	300	2	0.56	7778729500	143221	41.45	53800	54700	53800	69900	37700	53800	54313.33	32.24	0	-13230	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	52734	23.54	3.30	12	0.15	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		31430356	N	N	527	N	00	N
120	20240903	100423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	700	2	1.30	6344300000	116768	33.80	53800	54700	53800	69900	37700	53800	54333.23	32.24	0	-10406	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	53124	23.72	3.33	12	0.12	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		31430356	N	N	527	N	00	N
121	20240903	090423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	500	2	0.93	924360300	17037	4.93	53800	54500	53800	69900	37700	53800	54260.24	32.24	0	3588	55533	54666	53833	52966	52133	54250	52550	4874	16100	5000	40880	100	1	97475107	52929	23.63	3.31	12	0.02	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		31430356	N	N	527	N	00	N
122	20240902	160419	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-500	5	-0.92	18230169300	340225	57.68	54700	54700	53000	70500	38100	54300	53582.63	32.25	0	-47984	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	52442	23.41	3.28	12	0.35	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		31436547	N	N	527	N	00	N
123	20240902	150426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-300	5	-0.55	16093185200	300542	50.96	54700	54700	53000	70500	38100	54300	53547.21	32.25	0	-34825	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	52637	23.50	3.30	12	0.31	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		31436547	N	N	18425	N	00	N
124	20240902	140426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	-900	5	-1.66	13181673600	246471	41.79	54700	54700	53000	70500	38100	54300	53481.64	32.25	0	-40757	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	52052	23.24	3.26	12	0.25	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	0.81	N	047810	5000	4873 억		31436547	N	N	18425	N	00	N
125	20240902	130423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	-1000	5	-1.84	12346906900	230796	39.13	54700	54700	53000	70500	38100	54300	53497.05	32.25	0	-37295	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	51954	23.19	3.25	12	0.24	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	0.81	N	047810	5000	4873 억		31436547	N	N	18425	N	00	N
126	20240902	120426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-1100	5	-2.03	11465591500	214234	36.32	54700	54700	53000	70500	38100	54300	53519.01	32.25	0	-34893	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	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	0.81	N	047810	5000	4873 억		31436547	N	N	18425	N	00	N
127	20240902	110422	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-1100	5	-2.03	9515966600	177566	30.11	54700	54700	53100	70500	38100	54300	53591.15	32.25	0	-33447	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	51857	23.15	3.25	12	0.18	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	0.81	N	047810	5000	4873 억		31436547	N	N	18425	N	00	N
128	20240902	100421	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	-900	5	-1.66	6713812600	125033	21.20	54700	54700	53200	70500	38100	54300	53696.32	32.25	0	-19208	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	52052	23.24	3.26	12	0.13	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	0.81	N	047810	5000	4873 억		31436547	N	N	18425	N	00	N
129	20240902	090418	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	-100	5	-0.18	1323587600	24355	4.13	54700	54700	53800	70500	38100	54300	54345.62	32.25	0	-3751	57166	55732	54866	53432	52566	55300	53000	4874	16200	5000	41260	100	1	97475107	52832	23.59	3.31	12	0.02	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		31436547	N	N	18425	N	00	N