KissMeData/271940/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	161107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	-200	5	-0.92	337106600	15505	107.60	22000	22000	21450	28250	15250	21750	21741.80	3.54	0	-182	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7825	552.56	2.48	12	0.04	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.40	N	271940	500	181 억		1284089	N	N	152	N	00	N
3	20240930	151122	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	-200	5	-0.92	309927750	14243	98.84	22000	22000	21450	28250	15250	21750	21760.00	3.54	0	-284	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7825	552.56	2.48	12	0.04	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
4	20240930	141122	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-150	5	-0.69	266818300	12243	84.96	22000	22000	21500	28250	15250	21750	21793.54	3.54	0	937	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7844	553.85	2.48	12	0.03	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
5	20240930	131115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	100	2	0.46	232621350	10662	73.99	22000	22000	21550	28250	15250	21750	21817.80	3.54	0	701	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
6	20240930	121113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	-100	5	-0.46	192709350	8826	61.25	22000	22000	21550	28250	15250	21750	21834.28	3.54	0	201	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7862	555.13	2.49	12	0.02	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
7	20240930	111110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-150	5	-0.69	173028100	7917	54.94	22000	22000	21550	28250	15250	21750	21855.26	3.54	0	560	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7844	553.85	2.48	12	0.02	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
8	20240930	101108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	100	2	0.46	121507300	5544	38.47	22000	22000	21800	28250	15250	21750	21916.90	3.54	0	862	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7934	560.26	2.51	12	0.02	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
9	20240930	091023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	50	2	0.23	30195000	1377	9.56	22000	22000	21800	28250	15250	21750	21928.10	3.54	0	305	22183	21966	21833	21616	21483	21900	21550	182	6500	500	15660	50	1	36313190	7916	558.97	2.51	12	0.00	39.00	8699.00	28400	20240528	-23.24	18970	20240808	14.92	28400	-23.24	20240528	18970	14.92	20240808	28400	-23.24	20240528	18970	14.92	20240808	0.40	N	271940	500	181 억		1284089	N	N	873	N	00	N
10	20240927	161117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	312004050	14304	85.36	22000	22050	21700	28500	15400	21950	21812.49	3.54	0	-5000	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7898	557.69	2.50	12	0.04	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.39	N	271940	500	181 억		1286225	N	N	873	N	00	N
11	20240927	151120	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	-50	5	-0.23	277167250	12704	75.81	22000	22050	21700	28500	15400	21950	21817.32	3.54	0	-4266	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7953	561.54	2.52	12	0.03	39.00	8699.00	28400	20240528	-22.89	18970	20240808	15.45	28400	-22.89	20240528	18970	15.45	20240808	28400	-22.89	20240528	18970	15.45	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
12	20240927	141129	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	-100	5	-0.46	221235300	10147	60.55	22000	22050	21700	28500	15400	21950	21803.03	3.54	0	-3563	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
13	20240927	131115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	-150	5	-0.68	195348000	8959	53.46	22000	22050	21700	28500	15400	21950	21804.67	3.54	0	-3376	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7916	558.97	2.51	12	0.02	39.00	8699.00	28400	20240528	-23.24	18970	20240808	14.92	28400	-23.24	20240528	18970	14.92	20240808	28400	-23.24	20240528	18970	14.92	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
14	20240927	121113	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	141617950	6497	38.77	22000	22050	21700	28500	15400	21950	21797.44	3.54	0	-2944	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7898	557.69	2.50	12	0.02	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
15	20240927	111117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	120195850	5513	32.90	22000	22050	21700	28500	15400	21950	21802.26	3.54	0	-2232	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7898	557.69	2.50	12	0.02	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
16	20240927	101115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	-150	5	-0.68	81069600	3715	22.17	22000	22050	21700	28500	15400	21950	21822.23	3.54	0	-742	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7916	558.97	2.51	12	0.01	39.00	8699.00	28400	20240528	-23.24	18970	20240808	14.92	28400	-23.24	20240528	18970	14.92	20240808	28400	-23.24	20240528	18970	14.92	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
17	20240927	091118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	29942550	1372	8.19	22000	22050	21700	28500	15400	21950	21824.02	3.54	0	-549	22383	22166	21733	21516	21083	22275	21625	182	6550	500	15800	50	1	36313190	7880	556.41	2.49	12	0.00	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.39	N	271940	500	181 억		1286225	N	N	53	N	00	N
18	20240926	161057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	350	2	1.62	365382100	16717	95.56	21600	21950	21300	28050	15150	21600	21856.90	3.53	0	7530	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7971	562.82	2.52	12	0.05	39.00	8699.00	28400	20240528	-22.71	18970	20240808	15.71	28400	-22.71	20240528	18970	15.71	20240808	28400	-22.71	20240528	18970	15.71	20240808	0.40	N	271940	500	181 억		1282798	N	N	53	N	00	N
19	20240926	151103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	300	2	1.39	282997700	12953	74.05	21600	21950	21300	28050	15150	21600	21848.04	3.53	0	4849	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7953	561.54	2.52	12	0.04	39.00	8699.00	28400	20240528	-22.89	18970	20240808	15.45	28400	-22.89	20240528	18970	15.45	20240808	28400	-22.89	20240528	18970	15.45	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
20	20240926	141110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	250	2	1.16	230197700	10540	60.25	21600	21950	21300	28050	15150	21600	21840.39	3.53	0	3797	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
21	20240926	131108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	300	2	1.39	186221150	8532	48.77	21600	21950	21300	28050	15150	21600	21826.20	3.53	0	2312	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7953	561.54	2.52	12	0.02	39.00	8699.00	28400	20240528	-22.89	18970	20240808	15.45	28400	-22.89	20240528	18970	15.45	20240808	28400	-22.89	20240528	18970	15.45	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
22	20240926	121110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	200	2	0.93	161991900	7424	42.44	21600	21950	21300	28050	15150	21600	21820.03	3.53	0	2042	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7916	558.97	2.51	12	0.02	39.00	8699.00	28400	20240528	-23.24	18970	20240808	14.92	28400	-23.24	20240528	18970	14.92	20240808	28400	-23.24	20240528	18970	14.92	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
23	20240926	111108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	250	2	1.16	128178050	5876	33.59	21600	21950	21300	28050	15150	21600	21813.83	3.53	0	955	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7934	560.26	2.51	12	0.02	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
24	20240926	101112	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	250	2	1.16	94502150	4335	24.78	21600	21950	21300	28050	15150	21600	21799.80	3.53	0	189	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7934	560.26	2.51	12	0.01	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
25	20240926	091107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21800	200	2	0.93	20764200	957	5.47	21600	21950	21300	28050	15150	21600	21697.18	3.53	0	71	22400	22000	21800	21400	21200	21900	21300	182	6450	500	15550	50	1	36313190	7916	558.97	2.51	12	0.00	39.00	8699.00	28400	20240528	-23.24	18970	20240808	14.92	28400	-23.24	20240528	18970	14.92	20240808	28400	-23.24	20240528	18970	14.92	20240808	0.40	N	271940	500	181 억		1282798	N	N	274	N	00	N
26	20240925	161054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-250	5	-1.14	382988150	17473	88.43	22100	22200	21600	28400	15300	21850	21918.93	3.54	0	4669	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7844	553.85	2.48	12	0.05	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.40	N	271940	500	181 억		1283896	N	N	274	N	00	N
27	20240925	151105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	-100	5	-0.46	352705600	16075	81.36	22100	22200	21600	28400	15300	21850	21941.25	3.54	0	4918	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7898	557.69	2.50	12	0.04	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
28	20240925	141106	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	50	2	0.23	308716800	14055	71.13	22100	22200	21600	28400	15300	21850	21964.91	3.54	0	4312	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7953	561.54	2.52	12	0.04	39.00	8699.00	28400	20240528	-22.89	18970	20240808	15.45	28400	-22.89	20240528	18970	15.45	20240808	28400	-22.89	20240528	18970	15.45	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
29	20240925	131057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21900	50	2	0.23	281388300	12806	64.81	22100	22200	21600	28400	15300	21850	21973.16	3.54	0	3881	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7953	561.54	2.52	12	0.04	39.00	8699.00	28400	20240528	-22.89	18970	20240808	15.45	28400	-22.89	20240528	18970	15.45	20240808	28400	-22.89	20240528	18970	15.45	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
30	20240925	121105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	0	3	0.00	269150600	12247	61.98	22100	22200	21600	28400	15300	21850	21976.86	3.54	0	3642	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7934	560.26	2.51	12	0.03	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
31	20240925	111102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	150	2	0.69	230990850	10503	53.16	22100	22200	21600	28400	15300	21850	21992.84	3.54	0	3338	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7989	564.10	2.53	12	0.03	39.00	8699.00	28400	20240528	-22.54	18970	20240808	15.97	28400	-22.54	20240528	18970	15.97	20240808	28400	-22.54	20240528	18970	15.97	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
32	20240925	101059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21950	100	2	0.46	213677550	9714	49.16	22100	22200	21600	28400	15300	21850	21996.87	3.54	0	3089	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	7971	562.82	2.52	12	0.03	39.00	8699.00	28400	20240528	-22.71	18970	20240808	15.71	28400	-22.71	20240528	18970	15.71	20240808	28400	-22.71	20240528	18970	15.71	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
33	20240925	091110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22100	250	2	1.14	105980700	4796	24.27	22100	22200	21950	28400	15300	21850	22097.73	3.54	0	1470	22350	22100	21650	21400	20950	22225	21525	182	6550	500	15730	50	1	36313190	8025	566.67	2.54	12	0.01	39.00	8699.00	28400	20240528	-22.18	18970	20240808	16.50	28400	-22.18	20240528	18970	16.50	20240808	28400	-22.18	20240528	18970	16.50	20240808	0.40	N	271940	500	181 억		1283896	N	N	7	N	00	N
34	20240924	161055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21850	450	2	2.10	415366700	19284	117.91	21750	21900	21200	27800	15000	21400	21539.41	3.52	0	8488	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7934	560.26	2.51	12	0.05	39.00	8699.00	28400	20240528	-23.06	18970	20240808	15.18	28400	-23.06	20240528	18970	15.18	20240808	28400	-23.06	20240528	18970	15.18	20240808	0.39	N	271940	500	181 억		1279493	N	Y	7	N	00	N
35	20240924	151058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	250	2	1.17	380919400	17704	108.25	21750	21900	21200	27800	15000	21400	21516.01	3.52	0	7808	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7862	555.13	2.49	12	0.05	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
36	20240924	141046	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	350	2	1.64	272082500	12684	77.55	21750	21750	21200	27800	15000	21400	21450.84	3.52	0	5420	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7898	557.69	2.50	12	0.03	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
37	20240924	131056	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	150	2	0.70	214835750	10036	61.36	21750	21750	21200	27800	15000	21400	21406.51	3.52	0	3618	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7825	552.56	2.48	12	0.03	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
38	20240924	121050	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	0	3	0.00	176454600	8237	50.36	21750	21750	21200	27800	15000	21400	21422.19	3.52	0	2829	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7771	548.72	2.46	12	0.02	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
39	20240924	111058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	0	3	0.00	120649900	5612	34.31	21750	21750	21350	27800	15000	21400	21498.56	3.52	0	2161	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7771	548.72	2.46	12	0.02	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
40	20240924	101057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	200	2	0.93	101888150	4738	28.97	21750	21750	21350	27800	15000	21400	21504.46	3.52	0	2316	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7844	553.85	2.48	12	0.01	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
41	20240924	091100	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	100	2	0.47	49112400	2289	14.00	21750	21750	21350	27800	15000	21400	21455.83	3.52	0	1424	22200	21800	21600	21200	21000	21700	21100	182	6400	500	15400	50	1	36313190	7807	551.28	2.47	12	0.01	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.39	N	271940	500	181 억		1279493	N	N	0	N	00	N
42	20240923	161051	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	-350	5	-1.61	352331650	16265	57.17	21800	22000	21400	28250	15250	21750	21662.55	3.53	0	-250	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7771	548.72	2.46	12	0.04	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
43	20240923	151055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	-150	5	-0.69	320881450	14800	52.02	21800	22000	21500	28250	15250	21750	21681.18	3.53	0	467	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7844	553.85	2.48	12	0.04	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
44	20240923	141101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	291075000	13421	47.17	21800	22000	21500	28250	15250	21750	21688.03	3.53	0	441	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7880	556.41	2.49	12	0.04	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
45	20240923	131057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	276200500	12735	44.76	21800	22000	21500	28250	15250	21750	21688.30	3.53	0	518	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7880	556.41	2.49	12	0.04	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
46	20240923	121058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	247422300	11406	40.09	21800	22000	21500	28250	15250	21750	21692.29	3.53	0	608	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7880	556.41	2.49	12	0.03	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
47	20240923	111057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	-100	5	-0.46	191231600	8806	30.95	21800	22000	21550	28250	15250	21750	21716.06	3.53	0	999	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7862	555.13	2.49	12	0.02	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
48	20240923	101054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	156512050	7201	25.31	21800	22000	21600	28250	15250	21750	21734.77	3.53	0	1516	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7880	556.41	2.49	12	0.02	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
49	20240923	091056	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	0	3	0.00	106755800	4905	17.24	21800	22000	21650	28250	15250	21750	21764.69	3.53	0	1619	22316	22032	21866	21582	21416	21975	21525	182	6500	500	15660	50	1	36313190	7898	557.69	2.50	12	0.01	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.39	N	271940	500	181 억		1282177	N	N	535	N	00	N
50	20240913	161001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21700	100	2	0.46	530189900	24569	38.26	21700	21900	21400	28050	15150	21600	21579.52	3.47	0	11691	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7880	556.41	2.49	12	0.07	39.00	8699.00	28400	20240528	-23.59	18970	20240808	14.39	28400	-23.59	20240528	18970	14.39	20240808	28400	-23.59	20240528	18970	14.39	20240808	0.41	N	271940	500	181 억		1259869	N	N	501	N	00	N
51	20240913	151011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	0	3	0.00	467847500	21693	33.78	21700	21900	21400	28050	15150	21600	21566.75	3.47	0	10531	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7844	553.85	2.48	12	0.06	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
52	20240913	141013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	50	2	0.23	361196500	16760	26.10	21700	21900	21400	28050	15150	21600	21551.10	3.47	0	7800	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7862	555.13	2.49	12	0.05	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
53	20240913	131007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	50	2	0.23	335248600	15559	24.23	21700	21900	21400	28050	15150	21600	21546.92	3.47	0	7196	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7862	555.13	2.49	12	0.04	39.00	8699.00	28400	20240528	-23.77	18970	20240808	14.13	28400	-23.77	20240528	18970	14.13	20240808	28400	-23.77	20240528	18970	14.13	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
54	20240913	121008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21450	-150	5	-0.69	266833900	12383	19.28	21700	21900	21400	28050	15150	21600	21548.41	3.47	0	5438	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7789	550.00	2.47	12	0.03	39.00	8699.00	28400	20240528	-24.47	18970	20240808	13.07	28400	-24.47	20240528	18970	13.07	20240808	28400	-24.47	20240528	18970	13.07	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
55	20240913	111010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	203256900	9418	14.67	21700	21900	21400	28050	15150	21600	21581.75	3.47	0	3625	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7825	552.56	2.48	12	0.03	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
56	20240913	101013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-100	5	-0.46	178378750	8262	12.87	21700	21900	21400	28050	15150	21600	21590.26	3.47	0	3873	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7807	551.28	2.47	12	0.02	39.00	8699.00	28400	20240528	-24.30	18970	20240808	13.34	28400	-24.30	20240528	18970	13.34	20240808	28400	-24.30	20240528	18970	13.34	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
57	20240913	091015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21750	150	2	0.69	69338550	3196	4.98	21700	21900	21500	28050	15150	21600	21695.42	3.47	0	1591	22233	21916	21283	20966	20333	22075	21125	182	6450	500	15550	50	1	36313190	7898	557.69	2.50	12	0.01	39.00	8699.00	28400	20240528	-23.42	18970	20240808	14.65	28400	-23.42	20240528	18970	14.65	20240808	28400	-23.42	20240528	18970	14.65	20240808	0.41	N	271940	500	181 억		1259869	N	N	1517	N	00	N
58	20240912	160952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21600	700	2	3.35	1354836350	63410	419.05	21100	21600	20650	27150	14650	20900	21363.85	3.48	0	25348	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7844	553.85	2.48	12	0.17	39.00	8699.00	28400	20240528	-23.94	18970	20240808	13.86	28400	-23.94	20240528	18970	13.86	20240808	28400	-23.94	20240528	18970	13.86	20240808	0.41	N	271940	500	181 억		1262986	N	N	1517	N	00	N
59	20240912	151006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21550	650	2	3.11	814039700	38354	253.46	21100	21600	20650	27150	14650	20900	21224.38	3.48	0	16036	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7825	552.56	2.48	12	0.11	39.00	8699.00	28400	20240528	-24.12	18970	20240808	13.60	28400	-24.12	20240528	18970	13.60	20240808	28400	-24.12	20240528	18970	13.60	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
60	20240912	141010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	400	2	1.91	426247600	20327	134.33	21100	21450	20650	27150	14650	20900	20969.53	3.48	0	7770	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7735	546.15	2.45	12	0.06	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
61	20240912	131002	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	-250	5	-1.20	219846400	10528	69.57	21100	21200	20650	27150	14650	20900	20882.07	3.48	0	1308	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7499	529.49	2.37	12	0.03	39.00	8699.00	28400	20240528	-27.29	18970	20240808	8.86	28400	-27.29	20240528	18970	8.86	20240808	28400	-27.29	20240528	18970	8.86	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
62	20240912	121000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	-100	5	-0.48	170430350	8142	53.81	21100	21200	20750	27150	14650	20900	20932.25	3.48	0	1646	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7553	533.33	2.39	12	0.02	39.00	8699.00	28400	20240528	-26.76	18970	20240808	9.65	28400	-26.76	20240528	18970	9.65	20240808	28400	-26.76	20240528	18970	9.65	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
63	20240912	111001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	142061800	6779	44.80	21100	21200	20750	27150	14650	20900	20956.16	3.48	0	1720	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7571	534.62	2.40	12	0.02	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
64	20240912	101003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	114885300	5477	36.19	21100	21200	20750	27150	14650	20900	20975.95	3.48	0	1627	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7535	532.05	2.39	12	0.02	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
65	20240912	091001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	100	2	0.48	61302600	2919	19.29	21100	21200	20900	27150	14650	20900	21001.23	3.48	0	1346	21866	21382	20966	20482	20066	21175	20275	182	6250	500	15040	50	1	36313190	7626	538.46	2.41	12	0.01	39.00	8699.00	28400	20240528	-26.06	18970	20240808	10.70	28400	-26.06	20240528	18970	10.70	20240808	28400	-26.06	20240528	18970	10.70	20240808	0.41	N	271940	500	181 억		1262986	N	N	0	N	00	N
66	20240911	160941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	-300	5	-1.42	314718750	15100	26.72	21400	21450	20550	27550	14850	21200	20841.84	3.48	0	-1410	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7589	535.90	2.40	12	0.04	39.00	8699.00	28400	20240528	-26.41	18970	20240808	10.17	28400	-26.41	20240528	18970	10.17	20240808	28400	-26.41	20240528	18970	10.17	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
67	20240911	150947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-350	5	-1.65	293344700	14077	24.91	21400	21450	20550	27550	14850	21200	20838.58	3.48	0	-1770	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7571	534.62	2.40	12	0.04	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
68	20240911	140950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	-450	5	-2.12	261711350	12557	22.22	21400	21450	20550	27550	14850	21200	20841.87	3.48	0	-1991	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7535	532.05	2.39	12	0.03	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
69	20240911	130945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-350	5	-1.65	199890800	9588	16.97	21400	21450	20550	27550	14850	21200	20848.02	3.48	0	-1849	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7571	534.62	2.40	12	0.03	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
70	20240911	120949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20750	-450	5	-2.12	187641750	8999	15.93	21400	21450	20550	27550	14850	21200	20851.40	3.48	0	-2198	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7535	532.05	2.39	12	0.02	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
71	20240911	110941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	-500	5	-2.36	168732400	8088	14.31	21400	21450	20550	27550	14850	21200	20862.07	3.48	0	-2478	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7517	530.77	2.38	12	0.02	39.00	8699.00	28400	20240528	-27.11	18970	20240808	9.12	28400	-27.11	20240528	18970	9.12	20240808	28400	-27.11	20240528	18970	9.12	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
72	20240911	100936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-200	5	-0.94	89942400	4290	7.59	21400	21450	20800	27550	14850	21200	20965.59	3.48	0	-1369	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7626	538.46	2.41	12	0.01	39.00	8699.00	28400	20240528	-26.06	18970	20240808	10.70	28400	-26.06	20240528	18970	10.70	20240808	28400	-26.06	20240528	18970	10.70	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
73	20240911	090952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-350	5	-1.65	24687650	1169	2.07	21400	21450	20850	27550	14850	21200	21118.61	3.48	0	-267	22266	21732	20966	20432	19666	22000	20700	182	6350	500	15260	50	1	36313190	7571	534.62	2.40	12	0.00	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.41	N	271940	500	181 억		1265157	N	N	135	N	00	N
74	20240910	160941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	1050	2	5.21	1191286850	56287	89.31	20300	21500	20200	26150	14150	20150	21164.47	3.43	0	5273	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7698	543.59	2.44	12	0.16	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억		1243878	N	N	135	N	00	N
75	20240910	150950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	1050	2	5.21	1136180000	53687	85.18	20300	21500	20200	26150	14150	20150	21163.04	3.43	0	5175	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7698	543.59	2.44	12	0.15	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
76	20240910	140942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	1050	2	5.21	969928550	45815	72.69	20300	21500	20200	26150	14150	20150	21170.55	3.43	0	5226	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7698	543.59	2.44	12	0.13	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
77	20240910	130942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	1000	2	4.96	875522050	41357	65.62	20300	21500	20200	26150	14150	20150	21169.86	3.43	0	6396	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7680	542.31	2.43	12	0.11	39.00	8699.00	28400	20240528	-25.53	18970	20240808	11.49	28400	-25.53	20240528	18970	11.49	20240808	28400	-25.53	20240528	18970	11.49	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
78	20240910	120942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	1150	2	5.71	782231700	36964	58.65	20300	21500	20200	26150	14150	20150	21161.99	3.43	0	6197	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7735	546.15	2.45	12	0.10	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
79	20240910	110940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21400	1250	2	6.20	677937200	32086	50.91	20300	21500	20200	26150	14150	20150	21128.75	3.43	0	5999	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7771	548.72	2.46	12	0.09	39.00	8699.00	28400	20240528	-24.65	18970	20240808	12.81	28400	-24.65	20240528	18970	12.81	20240808	28400	-24.65	20240528	18970	12.81	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
80	20240910	100944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21300	1150	2	5.71	442230350	21022	33.35	20300	21400	20200	26150	14150	20150	21036.55	3.43	0	2012	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7735	546.15	2.45	12	0.06	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
81	20240910	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	250	2	1.24	18818300	924	1.47	20300	20550	20200	26150	14150	20150	20366.13	3.43	0	-116	24010	22080	20770	18840	17530	23045	19805	182	6000	500	14500	50	1	36313190	7408	523.08	2.35	12	0.00	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억		1243878	N	N	509	N	00	N
82	20240909	160923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20150	320	2	1.61	1296032620	62843	231.15	19500	22700	19460	25750	13890	19830	20623.94	3.42	0	872	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7317	516.67	2.32	12	0.17	39.00	8699.00	28400	20240528	-29.05	18970	20240808	6.22	28400	-29.05	20240528	18970	6.22	20240808	28400	-29.05	20240528	18970	6.22	20240808	0.40	N	271940	500	181 억		1241955	N	N	509	N	00	N
83	20240909	150933	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	620	2	3.13	1209152120	58566	215.42	19500	22700	19460	25750	13890	19830	20645.97	3.42	0	1085	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7426	524.36	2.35	12	0.16	39.00	8699.00	28400	20240528	-27.99	18970	20240808	7.80	28400	-27.99	20240528	18970	7.80	20240808	28400	-27.99	20240528	18970	7.80	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
84	20240909	140935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	270	2	1.36	355823030	17871	65.73	19500	20200	19460	25750	13890	19830	19910.64	3.42	0	5732	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7299	515.38	2.31	12	0.05	39.00	8699.00	28400	20240528	-29.23	18970	20240808	5.96	28400	-29.23	20240528	18970	5.96	20240808	28400	-29.23	20240528	18970	5.96	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
85	20240909	130931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	170	2	0.86	338201160	16993	62.50	19500	20200	19460	25750	13890	19830	19902.38	3.42	0	5146	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7263	512.82	2.30	12	0.05	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
86	20240909	120927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	170	2	0.86	317621150	15966	58.73	19500	20200	19460	25750	13890	19830	19893.60	3.42	0	4405	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7263	512.82	2.30	12	0.04	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
87	20240909	110929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	270	2	1.36	284694850	14329	52.71	19500	20200	19460	25750	13890	19830	19868.44	3.42	0	3440	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	50	1	36313190	7299	515.38	2.31	12	0.04	39.00	8699.00	28400	20240528	-29.23	18970	20240808	5.96	28400	-29.23	20240528	18970	5.96	20240808	28400	-29.23	20240528	18970	5.96	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
88	20240909	100930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19920	90	2	0.45	199400360	10076	37.06	19500	20000	19460	25750	13890	19830	19789.63	3.42	0	878	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	10	1	36313190	7234	510.77	2.29	12	0.03	39.00	8699.00	28400	20240528	-29.86	18970	20240808	5.01	28400	-29.86	20240528	18970	5.01	20240808	28400	-29.86	20240528	18970	5.01	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
89	20240909	090925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19640	-190	5	-0.96	41836750	2144	7.89	19500	19640	19460	25750	13890	19830	19513.41	3.42	0	-573	20276	20052	19826	19602	19376	19940	19490	182	5920	500	14270	10	1	36313190	7132	503.59	2.26	12	0.01	39.00	8699.00	28400	20240528	-30.85	18970	20240808	3.53	28400	-30.85	20240528	18970	3.53	20240808	28400	-30.85	20240528	18970	3.53	20240808	0.40	N	271940	500	181 억		1241955	N	N	34	N	00	N
90	20240906	160912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19830	-270	5	-1.34	535003460	27095	115.76	20000	20050	19600	26100	14100	20100	19745.27	3.43	0	-1550	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7201	508.46	2.28	12	0.07	39.00	8699.00	28400	20240528	-30.18	18970	20240808	4.53	28400	-30.18	20240528	18970	4.53	20240808	28400	-30.18	20240528	18970	4.53	20240808	0.41	N	271940	500	181 억		1244069	N	N	34	N	00	N
91	20240906	150927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19660	-440	5	-2.19	516305220	26148	111.71	20000	20050	19600	26100	14100	20100	19745.50	3.43	0	-1401	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7139	504.10	2.26	12	0.07	39.00	8699.00	28400	20240528	-30.77	18970	20240808	3.64	28400	-30.77	20240528	18970	3.64	20240808	28400	-30.77	20240528	18970	3.64	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
92	20240906	140936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19680	-420	5	-2.09	484318880	24521	104.76	20000	20050	19600	26100	14100	20100	19751.19	3.43	0	-1231	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7146	504.62	2.26	12	0.07	39.00	8699.00	28400	20240528	-30.70	18970	20240808	3.74	28400	-30.70	20240528	18970	3.74	20240808	28400	-30.70	20240528	18970	3.74	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
93	20240906	130928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19630	-470	5	-2.34	442322810	22392	95.67	20000	20050	19600	26100	14100	20100	19753.61	3.43	0	-1101	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7128	503.33	2.26	12	0.06	39.00	8699.00	28400	20240528	-30.88	18970	20240808	3.48	28400	-30.88	20240528	18970	3.48	20240808	28400	-30.88	20240528	18970	3.48	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
94	20240906	120928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19800	-300	5	-1.49	400934880	20291	86.69	20000	20050	19600	26100	14100	20100	19759.25	3.43	0	-1123	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7190	507.69	2.28	12	0.06	39.00	8699.00	28400	20240528	-30.28	18970	20240808	4.38	28400	-30.28	20240528	18970	4.38	20240808	28400	-30.28	20240528	18970	4.38	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
95	20240906	110930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19820	-280	5	-1.39	331084530	16756	71.59	20000	20050	19600	26100	14100	20100	19759.16	3.43	0	-934	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7197	508.21	2.28	12	0.05	39.00	8699.00	28400	20240528	-30.21	18970	20240808	4.48	28400	-30.21	20240528	18970	4.48	20240808	28400	-30.21	20240528	18970	4.48	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
96	20240906	100925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19670	-430	5	-2.14	200418230	10111	43.20	20000	20050	19660	26100	14100	20100	19821.80	3.43	0	-3365	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	10	1	36313190	7143	504.36	2.26	12	0.03	39.00	8699.00	28400	20240528	-30.74	18970	20240808	3.69	28400	-30.74	20240528	18970	3.69	20240808	28400	-30.74	20240528	18970	3.69	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
97	20240906	090927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	-100	5	-0.50	23439480	1172	5.01	20000	20050	19890	26100	14100	20100	19999.56	3.43	0	47	20893	20496	20103	19706	19313	20695	19905	182	6000	500	14470	50	1	36313190	7263	512.82	2.30	12	0.00	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.41	N	271940	500	181 억		1244069	N	N	18	N	00	N
98	20240905	160911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20100	400	2	2.03	464505760	23204	50.76	19750	20500	19710	25600	13790	19700	20018.28	3.42	0	978	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	50	1	36313190	7299	515.38	2.31	12	0.06	39.00	8699.00	28400	20240528	-29.23	18970	20240808	5.96	28400	-29.23	20240528	18970	5.96	20240808	28400	-29.23	20240528	18970	5.96	20240808	0.41	N	271940	500	181 억		1242833	N	N	18	N	00	N
99	20240905	150927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	290	2	1.47	437560100	21861	47.82	19750	20500	19710	25600	13790	19700	20015.56	3.42	0	667	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	10	1	36313190	7259	512.56	2.30	12	0.06	39.00	8699.00	28400	20240528	-29.61	18970	20240808	5.38	28400	-29.61	20240528	18970	5.38	20240808	28400	-29.61	20240528	18970	5.38	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
100	20240905	140922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19730	30	2	0.15	344229450	17160	37.54	19750	20500	19710	25600	13790	19700	20059.99	3.42	0	490	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	10	1	36313190	7165	505.90	2.27	12	0.05	39.00	8699.00	28400	20240528	-30.53	18970	20240808	4.01	28400	-30.53	20240528	18970	4.01	20240808	28400	-30.53	20240528	18970	4.01	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
101	20240905	130922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19880	180	2	0.91	267647600	13304	29.10	19750	20500	19710	25600	13790	19700	20117.83	3.42	0	2134	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	10	1	36313190	7219	509.74	2.29	12	0.04	39.00	8699.00	28400	20240528	-30.00	18970	20240808	4.80	28400	-30.00	20240528	18970	4.80	20240808	28400	-30.00	20240528	18970	4.80	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
102	20240905	120923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19970	270	2	1.37	194812070	9652	21.11	19750	20500	19710	25600	13790	19700	20183.60	3.42	0	3643	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	10	1	36313190	7252	512.05	2.30	12	0.03	39.00	8699.00	28400	20240528	-29.68	18970	20240808	5.27	28400	-29.68	20240528	18970	5.27	20240808	28400	-29.68	20240528	18970	5.27	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
103	20240905	110919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20000	300	2	1.52	171921910	8507	18.61	19750	20500	19710	25600	13790	19700	20209.46	3.42	0	3624	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	50	1	36313190	7263	512.82	2.30	12	0.02	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
104	20240905	100919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	550	2	2.79	83922560	4150	9.08	19750	20500	19710	25600	13790	19700	20222.30	3.42	0	1976	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	50	1	36313190	7353	519.23	2.33	12	0.01	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
105	20240905	090927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19930	230	2	1.17	11047760	554	1.21	19750	20100	19710	25600	13790	19700	19941.81	3.42	0	-110	20593	20146	19903	19456	19213	20025	19335	182	5900	500	14180	10	1	36313190	7237	511.03	2.29	12	0.00	39.00	8699.00	28400	20240528	-29.82	18970	20240808	5.06	28400	-29.82	20240528	18970	5.06	20240808	28400	-29.82	20240528	18970	5.06	20240808	0.41	N	271940	500	181 억		1242833	N	N	717	N	00	N
106	20240904	160902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19700	-750	5	-3.67	905163160	45656	205.44	19990	20350	19660	26550	14350	20450	19825.83	3.49	0	-14927	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7154	505.13	2.26	12	0.13	39.00	8699.00	28400	20240528	-30.63	18970	20240808	3.85	28400	-30.63	20240528	18970	3.85	20240808	28400	-30.63	20240528	18970	3.85	20240808	0.41	N	271940	500	181 억		1266925	N	N	717	N	00	N
107	20240904	150910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19770	-680	5	-3.33	859702100	43350	195.06	19990	20350	19660	26550	14350	20450	19831.65	3.49	0	-14418	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7179	506.92	2.27	12	0.12	39.00	8699.00	28400	20240528	-30.39	18970	20240808	4.22	28400	-30.39	20240528	18970	4.22	20240808	28400	-30.39	20240528	18970	4.22	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
108	20240904	140914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19680	-770	5	-3.77	794973880	40068	180.29	19990	20350	19670	26550	14350	20450	19840.62	3.49	0	-13205	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7146	504.62	2.26	12	0.11	39.00	8699.00	28400	20240528	-30.70	18970	20240808	3.74	28400	-30.70	20240528	18970	3.74	20240808	28400	-30.70	20240528	18970	3.74	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
109	20240904	130911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19810	-640	5	-3.13	627910440	31604	142.21	19990	20350	19700	26550	14350	20450	19868.07	3.49	0	-12665	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7194	507.95	2.28	12	0.09	39.00	8699.00	28400	20240528	-30.25	18970	20240808	4.43	28400	-30.25	20240528	18970	4.43	20240808	28400	-30.25	20240528	18970	4.43	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
110	20240904	120909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	-560	5	-2.74	538254950	27082	121.86	19990	20350	19700	26550	14350	20450	19875.01	3.49	0	-11732	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7223	510.00	2.29	12	0.07	39.00	8699.00	28400	20240528	-29.96	18970	20240808	4.85	28400	-29.96	20240528	18970	4.85	20240808	28400	-29.96	20240528	18970	4.85	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
111	20240904	110905	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19900	-550	5	-2.69	510183010	25672	115.51	19990	20350	19700	26550	14350	20450	19873.13	3.49	0	-11167	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7226	510.26	2.29	12	0.07	39.00	8699.00	28400	20240528	-29.93	18970	20240808	4.90	28400	-29.93	20240528	18970	4.90	20240808	28400	-29.93	20240528	18970	4.90	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
112	20240904	100908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19720	-730	5	-3.57	432109780	21741	97.83	19990	20350	19700	26550	14350	20450	19875.34	3.49	0	-11307	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7161	505.64	2.27	12	0.06	39.00	8699.00	28400	20240528	-30.56	18970	20240808	3.95	28400	-30.56	20240528	18970	3.95	20240808	28400	-30.56	20240528	18970	3.95	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
113	20240904	090912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19990	-460	5	-2.25	87955870	4399	19.79	19990	20350	19900	26550	14350	20450	19994.51	3.49	0	-804	21750	21100	20650	20000	19550	21425	20325	182	6100	500	14720	10	1	36313190	7259	512.56	2.30	12	0.01	39.00	8699.00	28400	20240528	-29.61	18970	20240808	5.38	28400	-29.61	20240528	18970	5.38	20240808	28400	-29.61	20240528	18970	5.38	20240808	0.41	N	271940	500	181 억		1266925	N	N	1	N	00	N
114	20240903	160855	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	250	2	1.24	458925100	22156	94.79	20200	21300	20200	26250	14150	20200	20713.76	3.47	0	5058	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7426	524.36	2.35	12	0.06	39.00	8699.00	28400	20240528	-27.99	18970	20240808	7.80	28400	-27.99	20240528	18970	7.80	20240808	28400	-27.99	20240528	18970	7.80	20240808	0.41	N	271940	500	181 억		1261323	N	N	1	N	00	N
115	20240903	150904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	200	2	0.99	442373800	21346	91.32	20200	21300	20200	26250	14150	20200	20723.97	3.47	0	4771	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7408	523.08	2.35	12	0.06	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
116	20240903	140905	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20500	300	2	1.49	404330650	19482	83.35	20200	21300	20200	26250	14150	20200	20754.06	3.47	0	4656	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7444	525.64	2.36	12	0.05	39.00	8699.00	28400	20240528	-27.82	18970	20240808	8.07	28400	-27.82	20240528	18970	8.07	20240808	28400	-27.82	20240528	18970	8.07	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
117	20240903	130905	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	350	2	1.73	319660850	15327	65.57	20200	21300	20200	26250	14150	20200	20856.06	3.47	0	4173	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7462	526.92	2.36	12	0.04	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
118	20240903	120853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	400	2	1.98	306004650	14662	62.73	20200	21300	20200	26250	14150	20200	20870.59	3.47	0	4284	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7481	528.21	2.37	12	0.04	39.00	8699.00	28400	20240528	-27.46	18970	20240808	8.59	28400	-27.46	20240528	18970	8.59	20240808	28400	-27.46	20240528	18970	8.59	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
119	20240903	110853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	600	2	2.97	263778100	12618	53.98	20200	21300	20200	26250	14150	20200	20904.91	3.47	0	5117	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7553	533.33	2.39	12	0.03	39.00	8699.00	28400	20240528	-26.76	18970	20240808	9.65	28400	-26.76	20240528	18970	9.65	20240808	28400	-26.76	20240528	18970	9.65	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
120	20240903	100853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	600	2	2.97	244513200	11690	50.01	20200	21300	20200	26250	14150	20200	20916.44	3.47	0	5260	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7553	533.33	2.39	12	0.03	39.00	8699.00	28400	20240528	-26.76	18970	20240808	9.65	28400	-26.76	20240528	18970	9.65	20240808	28400	-26.76	20240528	18970	9.65	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
121	20240903	090855	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	400	2	1.98	25108000	1224	5.24	20200	20650	20200	26250	14150	20200	20513.07	3.47	0	292	21300	20750	20450	19900	19600	20600	19750	182	6050	500	14540	50	1	36313190	7481	528.21	2.37	12	0.00	39.00	8699.00	28400	20240528	-27.46	18970	20240808	8.59	28400	-27.46	20240528	18970	8.59	20240808	28400	-27.46	20240528	18970	8.59	20240808	0.41	N	271940	500	181 억		1261323	N	N	339	N	00	N
122	20240902	160846	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	-500	5	-2.42	470603600	23166	119.65	21000	21000	20150	26900	14500	20700	20314.99	3.48	0	-7336	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7335	517.95	2.32	12	0.06	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.41	N	271940	500	181 억		1265214	N	N	339	N	00	N
123	20240902	150859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	-300	5	-1.45	368768350	18128	93.63	21000	21000	20150	26900	14500	20700	20342.47	3.48	0	-4113	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7408	523.08	2.35	12	0.05	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
124	20240902	140857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	-450	5	-2.17	341615050	16789	86.72	21000	21000	20150	26900	14500	20700	20347.55	3.48	0	-3767	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7353	519.23	2.33	12	0.05	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
125	20240902	130853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20250	-450	5	-2.17	317904200	15616	80.66	21000	21000	20150	26900	14500	20700	20357.59	3.48	0	-3643	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7353	519.23	2.33	12	0.04	39.00	8699.00	28400	20240528	-28.70	18970	20240808	6.75	28400	-28.70	20240528	18970	6.75	20240808	28400	-28.70	20240528	18970	6.75	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
126	20240902	120857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20300	-400	5	-1.93	309149900	15184	78.43	21000	21000	20150	26900	14500	20700	20360.24	3.48	0	-3665	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7372	520.51	2.33	12	0.04	39.00	8699.00	28400	20240528	-28.52	18970	20240808	7.01	28400	-28.52	20240528	18970	7.01	20240808	28400	-28.52	20240528	18970	7.01	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
127	20240902	110847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20200	-500	5	-2.42	268603550	13179	68.07	21000	21000	20200	26900	14500	20700	20381.18	3.48	0	-3738	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7335	517.95	2.32	12	0.04	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
128	20240902	100847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	-300	5	-1.45	153690950	7514	38.81	21000	21000	20300	26900	14500	20700	20453.95	3.48	0	-714	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7408	523.08	2.35	12	0.02	39.00	8699.00	28400	20240528	-28.17	18970	20240808	7.54	28400	-28.17	20240528	18970	7.54	20240808	28400	-28.17	20240528	18970	7.54	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N
129	20240902	090842	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	-250	5	-1.21	32492950	1579	8.16	21000	21000	20400	26900	14500	20700	20578.18	3.48	0	-572	21166	20932	20666	20432	20166	20800	20300	182	6200	500	14900	50	1	36313190	7426	524.36	2.35	12	0.00	39.00	8699.00	28400	20240528	-27.99	18970	20240808	7.80	28400	-27.99	20240528	18970	7.80	20240808	28400	-27.99	20240528	18970	7.80	20240808	0.41	N	271940	500	181 억		1265214	N	N	434	N	00	N