KissMeData/047810/price/prices-20240501.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	20240531	160527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	-2100	5	-3.90	67605803800	1276605	115.58	54700	55500	51800	70000	37800	53900	52958.74	30.56	0	-292672	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	50492	22.54	3.16	12	1.31	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	0.95	N	047810	5000	4873 억		29783690	N	N	212	N	00	N
3	20240531	150524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	-1800	5	-3.34	52372331100	982997	89.00	54700	55500	51800	70000	37800	53900	53278.21	30.56	0	-257837	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	50785	22.67	3.18	12	1.01	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
4	20240531	140526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-900	5	-1.67	36779524600	684853	62.01	54700	55500	52700	70000	37800	53900	53704.26	30.56	0	-155024	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	51662	23.06	3.23	12	0.70	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
5	20240531	130528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-900	5	-1.67	34131398900	634936	57.49	54700	55500	52700	70000	37800	53900	53755.65	30.56	0	-140451	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	51662	23.06	3.23	12	0.65	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
6	20240531	120530	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-300	5	-0.56	31521812900	585960	53.05	54700	55500	52700	70000	37800	53900	53795.16	30.56	0	-126765	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	52247	23.32	3.27	12	0.60	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
7	20240531	110527	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-900	5	-1.67	28710202500	533158	48.27	54700	55500	52700	70000	37800	53900	53849.33	30.56	0	-125279	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	51662	23.06	3.23	12	0.55	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
8	20240531	100528	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-200	5	-0.37	19887390300	367291	33.25	54700	55500	53200	70000	37800	53900	54146.16	30.56	0	-77595	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	100	1	97475107	52344	23.37	3.28	12	0.38	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
9	20240531	090525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	200	2	0.37	7801981300	142500	12.90	54700	55500	54000	70000	37800	53900	54750.88	30.56	0	-31199	58033	55966	54933	52866	51833	55450	52350	4874	16100	5000	40960	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	0.95	N	047810	5000	4873 억		29783690	N	N	0	N	00	N
10	20240530	160523	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	-2600	5	-4.60	56574564800	1027229	74.35	56600	57000	53900	73400	39600	56500	55076.27	30.62	0	-89951	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	52539	23.46	3.29	12	1.05	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	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
11	20240530	150524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54400	-2100	5	-3.72	50593446700	916579	66.34	56600	57000	54200	73400	39600	56500	55197.10	30.62	0	-72351	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	53026	23.67	3.32	12	0.94	2298.00	16388.00	59500	20240528	-8.57	43600	20231031	24.77	59500	-8.57	20240528	47800	13.81	20240202	59500	-8.57	20240528	43600	24.77	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
12	20240530	140525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	-1800	5	-3.19	43177618900	780307	56.48	56600	57000	54300	73400	39600	56500	55333.06	30.62	0	-35677	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	53319	23.80	3.34	12	0.80	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	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
13	20240530	130525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	-1900	5	-3.36	36891895400	665098	48.14	56600	57000	54600	73400	39600	56500	55467.23	30.62	0	-3405	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	53221	23.76	3.33	12	0.68	2298.00	16388.00	59500	20240528	-8.24	43600	20231031	25.23	59500	-8.24	20240528	47800	14.23	20240202	59500	-8.24	20240528	43600	25.23	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
14	20240530	120525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55000	-1500	5	-2.65	32346015100	582132	42.13	56600	57000	54800	73400	39600	56500	55563.58	30.62	0	-4723	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	53611	23.93	3.36	12	0.60	2298.00	16388.00	59500	20240528	-7.56	43600	20231031	26.15	59500	-7.56	20240528	47800	15.06	20240202	59500	-7.56	20240528	43600	26.15	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
15	20240530	110524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55200	-1300	5	-2.30	27619020500	496279	35.92	56600	57000	55000	73400	39600	56500	55650.96	30.62	0	8930	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	53806	24.02	3.37	12	0.51	2298.00	16388.00	59500	20240528	-7.23	43600	20231031	26.61	59500	-7.23	20240528	47800	15.48	20240202	59500	-7.23	20240528	43600	26.61	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
16	20240530	100526	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55400	-1100	5	-1.95	22898608100	411179	29.76	56600	57000	55000	73400	39600	56500	55688.69	30.62	0	12128	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	54001	24.11	3.38	12	0.42	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
17	20240530	090525	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55700	-800	5	-1.42	5479760100	97128	7.03	56600	57000	55700	73400	39600	56500	56417.31	30.62	0	-26157	59433	57966	56933	55466	54433	57450	54950	4874	16900	5000	42940	100	1	97475107	54294	24.24	3.40	12	0.10	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.88	N	047810	5000	4873 억		29846876	N	N	274	N	00	N
18	20240529	160520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56500	-2100	5	-3.58	76766760100	1352870	45.25	58100	58400	55900	76100	41100	58600	56741.71	30.81	0	-225025	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55073	24.59	3.45	12	1.39	2298.00	16388.00	59500	20240528	-5.04	43600	20231031	29.59	59500	-5.04	20240528	47800	18.20	20240202	59500	-5.04	20240528	43600	29.59	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	274	N	00	N
19	20240529	150519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56600	-2000	5	-3.41	71423500600	1258220	42.08	58100	58400	55900	76100	41100	58600	56763.02	30.81	0	-200567	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55171	24.63	3.45	12	1.29	2298.00	16388.00	59500	20240528	-4.87	43600	20231031	29.82	59500	-4.87	20240528	47800	18.41	20240202	59500	-4.87	20240528	43600	29.82	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
20	20240529	140521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56600	-2000	5	-3.41	60111759000	1057929	35.38	58100	58400	55900	76100	41100	58600	56817.34	30.81	0	-155517	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55171	24.63	3.45	12	1.09	2298.00	16388.00	59500	20240528	-4.87	43600	20231031	29.82	59500	-4.87	20240528	47800	18.41	20240202	59500	-4.87	20240528	43600	29.82	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
21	20240529	130521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56600	-2000	5	-3.41	55529028800	976719	32.67	58100	58400	55900	76100	41100	58600	56849.56	30.81	0	-142449	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55171	24.63	3.45	12	1.00	2298.00	16388.00	59500	20240528	-4.87	43600	20231031	29.82	59500	-4.87	20240528	47800	18.41	20240202	59500	-4.87	20240528	43600	29.82	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
22	20240529	120524	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56500	-2100	5	-3.58	49418204300	868151	29.04	58100	58400	55900	76100	41100	58600	56920.21	30.81	0	-129728	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55073	24.59	3.45	12	0.89	2298.00	16388.00	59500	20240528	-5.04	43600	20231031	29.59	59500	-5.04	20240528	47800	18.20	20240202	59500	-5.04	20240528	43600	29.59	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
23	20240529	110521	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56900	-1700	5	-2.90	44730357200	785449	26.27	58100	58400	55900	76100	41100	58600	56945.18	30.81	0	-123068	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	55463	24.76	3.47	12	0.81	2298.00	16388.00	59500	20240528	-4.37	43600	20231031	30.50	59500	-4.37	20240528	47800	19.04	20240202	59500	-4.37	20240528	43600	30.50	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
24	20240529	100520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	56300	-2300	5	-3.92	34621425700	607667	20.32	58100	58400	55900	76100	41100	58600	56969.76	30.81	0	-88421	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	54878	24.50	3.44	12	0.62	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
25	20240529	090517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	57800	-800	5	-1.37	5563112800	95957	3.21	58100	58400	57600	76100	41100	58600	57963.74	30.81	0	-6706	62600	60600	57500	55500	52400	61600	56500	4874	17500	5000	44530	100	1	97475107	56341	25.15	3.53	12	0.10	2298.00	16388.00	59500	20240528	-2.86	43600	20231031	32.57	59500	-2.86	20240528	47800	20.92	20240202	59500	-2.86	20240528	43600	32.57	20231031	0.88	N	047810	5000	4873 억		30028497	N	N	588	N	00	N
26	20240528	160517	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58600	3900	2	7.13	172098039000	2968186	692.23	55300	59500	54400	71100	38300	54700	57979.84	30.34	0	411813	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	57120	25.50	3.58	12	3.05	2298.00	16388.00	59500	20240528	-1.51	43600	20231031	34.40	59500	-1.51	20240528	47800	22.59	20240202	59500	-1.51	20240528	43600	34.40	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	588	N	00	N
27	20240528	150519	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58400	3700	2	6.76	166117140800	2865983	668.40	55300	59500	54400	71100	38300	54700	57961.68	30.34	0	396714	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56925	25.41	3.56	12	2.94	2298.00	16388.00	59500	20240528	-1.85	43600	20231031	33.94	59500	-1.85	20240528	47800	22.18	20240202	59500	-1.85	20240528	43600	33.94	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
28	20240528	140520	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	57900	3200	2	5.85	154522681600	2667300	622.06	55300	59500	54400	71100	38300	54700	57932.26	30.34	0	399906	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56438	25.20	3.53	12	2.74	2298.00	16388.00	59500	20240528	-2.69	43600	20231031	32.80	59500	-2.69	20240528	47800	21.13	20240202	59500	-2.69	20240528	43600	32.80	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
29	20240528	130518	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58000	3300	2	6.03	141342470600	2440098	569.07	55300	59500	54400	71100	38300	54700	57924.93	30.34	0	398696	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56536	25.24	3.54	12	2.50	2298.00	16388.00	59500	20240528	-2.52	43600	20231031	33.03	59500	-2.52	20240528	47800	21.34	20240202	59500	-2.52	20240528	43600	33.03	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
30	20240528	120518	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58400	3700	2	6.76	131016542200	2262593	527.68	55300	59500	54400	71100	38300	54700	57905.50	30.34	0	401483	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56925	25.41	3.56	12	2.32	2298.00	16388.00	59500	20240528	-1.85	43600	20231031	33.94	59500	-1.85	20240528	47800	22.18	20240202	59500	-1.85	20240528	43600	33.94	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
31	20240528	110507	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58300	3600	2	6.58	119897029300	2072746	483.40	55300	59500	54400	71100	38300	54700	57844.55	30.34	0	391038	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56828	25.37	3.56	12	2.13	2298.00	16388.00	59500	20240528	-2.02	43600	20231031	33.72	59500	-2.02	20240528	47800	21.97	20240202	59500	-2.02	20240528	43600	33.72	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
32	20240528	100519	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	58300	3600	2	6.58	60507695000	1063344	247.99	55300	58600	54400	71100	38300	54700	56903.24	30.34	0	251310	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	56828	25.37	3.56	12	1.09	2298.00	16388.00	58600	20240528	-0.51	43600	20231031	33.72	58600	-0.51	20240528	47800	21.97	20240202	58600	-0.51	20240528	43600	33.72	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
33	20240528	090519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	100	2	0.18	1955093500	35513	8.28	55300	55300	54700	71100	38300	54700	55053.01	30.34	0	-8508	55566	55132	54366	53932	53166	55350	54150	4874	16400	5000	41570	100	1	97475107	53416	23.85	3.34	12	0.04	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.88	N	047810	5000	4873 억		29570146	N	N	647	N	00	N
34	20240527	160510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	800	2	1.48	23042762300	425049	123.80	54500	54800	53600	70000	37800	53900	54211.23	30.28	0	4212	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	53319	23.80	3.34	12	0.44	2298.00	16388.00	58000	20230619	-5.69	43600	20231031	25.46	56400	-3.01	20240105	47800	14.44	20240202	58000	-5.69	20230619	43600	25.46	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	647	N	00	N
35	20240527	150519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	600	2	1.11	21190935300	391191	113.94	54500	54700	53600	70000	37800	53900	54170.30	30.28	0	3405	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	53124	23.72	3.33	12	0.40	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
36	20240527	140517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	300	2	0.56	15310818000	283312	82.52	54500	54600	53600	70000	37800	53900	54042.25	30.28	0	2084	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52832	23.59	3.31	12	0.29	2298.00	16388.00	58000	20230619	-6.55	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
37	20240527	130517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	100	2	0.19	12768720400	236386	68.85	54500	54600	53600	70000	37800	53900	54016.40	30.28	0	-9767	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52637	23.50	3.30	12	0.24	2298.00	16388.00	58000	20230619	-6.90	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
38	20240527	120518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-100	5	-0.19	10985650500	203279	59.21	54500	54600	53600	70000	37800	53900	54042.23	30.28	0	-12960	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52442	23.41	3.28	12	0.21	2298.00	16388.00	58000	20230619	-7.24	43600	20231031	23.39	56400	-4.61	20240105	47800	12.55	20240202	58000	-7.24	20230619	43600	23.39	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
39	20240527	110517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	0	3	0.00	8191159900	151301	44.07	54500	54600	53900	70000	37800	53900	54138.18	30.28	0	-12992	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52539	23.46	3.29	12	0.16	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
40	20240527	100515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	200	2	0.37	5314879700	98009	28.55	54500	54600	53900	70000	37800	53900	54228.49	30.28	0	-14172	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52734	23.54	3.30	12	0.10	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
41	20240527	090517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	200	2	0.37	1001511600	18425	5.37	54500	54600	54000	70000	37800	53900	54356.15	30.28	0	-5609	55366	54632	53666	52932	51966	55000	53300	4874	16100	5000	40960	100	1	97475107	52734	23.54	3.30	12	0.02	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.89	N	047810	5000	4873 억		29515207	N	N	2135	N	00	N
42	20240524	160453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	400	2	0.75	18293714800	340817	88.71	53400	54400	52700	69500	37500	53500	53676.09	30.25	0	-26996	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52539	23.46	3.29	12	0.35	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	2135	N	00	N
43	20240524	150451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	400	2	0.75	16715813200	311546	81.09	53400	54400	52700	69500	37500	53500	53654.54	30.25	0	-25053	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52539	23.46	3.29	12	0.32	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
44	20240524	140454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	600	2	1.12	14655144300	273415	71.16	53400	54400	52700	69500	37500	53500	53600.47	30.25	0	-14593	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52734	23.54	3.30	12	0.28	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
45	20240524	130453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	600	2	1.12	13556721400	253124	65.88	53400	54400	52700	69500	37500	53500	53557.70	30.25	0	-10833	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52734	23.54	3.30	12	0.26	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
46	20240524	120452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	400	2	0.75	10779754000	201801	52.52	53400	54200	52700	69500	37500	53500	53417.63	30.25	0	-14082	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52539	23.46	3.29	12	0.21	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
47	20240524	110452	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	300	2	0.56	8561603800	160718	41.83	53400	54100	52700	69500	37500	53500	53270.56	30.25	0	-19674	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52442	23.41	3.28	12	0.16	2298.00	16388.00	58000	20230619	-7.24	43600	20231031	23.39	56400	-4.61	20240105	47800	12.55	20240202	58000	-7.24	20230619	43600	23.39	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
48	20240524	100455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	200	2	0.37	5705498700	107646	28.02	53400	53700	52700	69500	37500	53500	53001.08	30.25	0	-18390	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	52344	23.37	3.28	12	0.11	2298.00	16388.00	58000	20230619	-7.41	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
49	20240524	090454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-400	5	-0.75	1017594000	19149	4.98	53400	53400	52900	69500	37500	53500	53135.34	30.25	0	-7017	54633	54066	53233	52666	51833	53650	52250	4874	16000	5000	40660	100	1	97475107	51759	23.11	3.24	12	0.02	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.90	N	047810	5000	4873 억		29488847	N	N	1989	N	00	N
50	20240523	160449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	-200	5	-0.37	20362814400	382383	80.90	53800	53800	52400	69800	37600	53700	53251.62	30.20	0	-34028	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52149	23.28	3.26	12	0.39	2298.00	16388.00	58000	20230619	-7.76	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	1989	N	00	N
51	20240523	150453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-100	5	-0.19	18690225500	351138	74.29	53800	53800	52400	69800	37600	53700	53226.87	30.20	0	-23520	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52247	23.32	3.27	12	0.36	2298.00	16388.00	58000	20230619	-7.59	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
52	20240523	140454	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	-200	5	-0.37	16546564300	311100	65.82	53800	53800	52400	69800	37600	53700	53186.41	30.20	0	-17250	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52149	23.28	3.26	12	0.32	2298.00	16388.00	58000	20230619	-7.76	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
53	20240523	130453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-100	5	-0.19	14824741100	278844	59.00	53800	53800	52400	69800	37600	53700	53163.98	30.20	0	-16738	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52247	23.32	3.27	12	0.29	2298.00	16388.00	58000	20230619	-7.59	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
54	20240523	120450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	-300	5	-0.56	13941034800	262314	55.50	53800	53800	52400	69800	37600	53700	53145.25	30.20	0	-16752	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52052	23.24	3.26	12	0.27	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
55	20240523	110449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-100	5	-0.19	12339629300	232394	49.17	53800	53800	52400	69800	37600	53700	53096.51	30.20	0	-10725	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	52247	23.32	3.27	12	0.24	2298.00	16388.00	58000	20230619	-7.59	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
56	20240523	100450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-600	5	-1.12	9694893200	182782	38.67	53800	53800	52400	69800	37600	53700	53038.83	30.20	0	-14845	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	51759	23.11	3.24	12	0.19	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
57	20240523	090453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-700	5	-1.30	2123813300	39739	8.41	53800	53800	52800	69800	37600	53700	53440.61	30.20	0	-16428	56033	54866	54133	52966	52233	54500	52600	4874	16100	5000	40810	100	1	97475107	51662	23.06	3.23	12	0.04	2298.00	16388.00	58000	20230619	-8.62	43600	20231031	21.56	56400	-6.03	20240105	47800	10.88	20240202	58000	-8.62	20230619	43600	21.56	20231031	0.89	N	047810	5000	4873 억		29439989	N	N	580	N	00	N
58	20240522	160446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-900	5	-1.65	24421480400	452141	134.52	54600	55300	53400	70900	38300	54600	54013.22	30.11	0	-38492	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52344	23.37	3.28	12	0.46	2298.00	16388.00	58000	20230619	-7.41	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	580	N	00	N
59	20240522	150449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-800	5	-1.47	22722395600	420489	125.11	54600	55300	53400	70900	38300	54600	54038.02	30.11	0	-41260	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52442	23.41	3.28	12	0.43	2298.00	16388.00	58000	20230619	-7.24	43600	20231031	23.39	56400	-4.61	20240105	47800	12.55	20240202	58000	-7.24	20230619	43600	23.39	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
60	20240522	140450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	-700	5	-1.28	18241583400	336900	100.24	54600	55300	53500	70900	38300	54600	54145.39	30.11	0	-34896	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52539	23.46	3.29	12	0.35	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
61	20240522	130447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-600	5	-1.10	14655623300	270245	80.40	54600	55300	53700	70900	38300	54600	54230.88	30.11	0	-23405	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52637	23.50	3.30	12	0.28	2298.00	16388.00	58000	20230619	-6.90	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
62	20240522	120447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	-500	5	-0.92	13533909200	249485	74.23	54600	55300	53700	70900	38300	54600	54247.39	30.11	0	-24504	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52734	23.54	3.30	12	0.26	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
63	20240522	110450	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	-700	5	-1.28	10519415500	193555	57.59	54600	55300	53900	70900	38300	54600	54348.46	30.11	0	-18126	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52539	23.46	3.29	12	0.20	2298.00	16388.00	58000	20230619	-7.07	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
64	20240522	100449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	-600	5	-1.10	7688463800	141203	42.01	54600	55300	53900	70900	38300	54600	54449.72	30.11	0	-9304	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	52637	23.50	3.30	12	0.14	2298.00	16388.00	58000	20230619	-6.90	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
65	20240522	090448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55100	500	2	0.92	1418768900	25814	7.68	54600	55300	54600	70900	38300	54600	54961.23	30.11	0	7786	55866	55232	54766	54132	53666	55000	53900	4874	16300	5000	41490	100	1	97475107	53709	23.98	3.36	12	0.03	2298.00	16388.00	58000	20230619	-5.00	43600	20231031	26.38	56400	-2.30	20240105	47800	15.27	20240202	58000	-5.00	20230619	43600	26.38	20231031	0.92	N	047810	5000	4873 억		29350142	N	N	106	N	00	N
66	20240521	160444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	-600	5	-1.09	18399868600	335017	63.22	54800	55400	54300	71700	38700	55200	54923.01	30.02	0	-35715	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53221	23.76	3.33	12	0.34	2298.00	16388.00	58000	20230619	-5.86	43600	20231031	25.23	56400	-3.19	20240105	47800	14.23	20240202	58000	-5.86	20230619	43600	25.23	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	106	N	00	N
67	20240521	150449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	-500	5	-0.91	16734710300	304529	57.47	54800	55400	54300	71700	38700	55200	54952.69	30.02	0	-28784	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53319	23.80	3.34	12	0.31	2298.00	16388.00	58000	20230619	-5.69	43600	20231031	25.46	56400	-3.01	20240105	47800	14.44	20240202	58000	-5.69	20230619	43600	25.46	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
68	20240521	140447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-400	5	-0.72	14483858700	263342	49.69	54800	55400	54300	71700	38700	55200	55000.12	30.02	0	-17452	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53416	23.85	3.34	12	0.27	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
69	20240521	130448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-400	5	-0.72	13136341000	238762	45.06	54800	55400	54300	71700	38700	55200	55018.49	30.02	0	-12454	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53416	23.85	3.34	12	0.24	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
70	20240521	120448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	-300	5	-0.54	11381883400	206865	39.04	54800	55400	54300	71700	38700	55200	55020.75	30.02	0	-13380	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53514	23.89	3.35	12	0.21	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
71	20240521	110449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	-300	5	-0.54	9142631000	166144	31.35	54800	55400	54300	71700	38700	55200	55028.26	30.02	0	-15391	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53514	23.89	3.35	12	0.17	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
72	20240521	100448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55100	-100	5	-0.18	4980810300	90547	17.09	54800	55400	54300	71700	38700	55200	55007.82	30.02	0	-11490	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53709	23.98	3.36	12	0.09	2298.00	16388.00	58000	20230619	-5.00	43600	20231031	26.38	56400	-2.30	20240105	47800	15.27	20240202	58000	-5.00	20230619	43600	26.38	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
73	20240521	090446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-400	5	-0.72	1461470800	26721	5.04	54800	55200	54300	71700	38700	55200	54691.99	30.02	0	-7291	56466	55832	54866	54232	53266	56150	54550	4874	16500	5000	41950	100	1	97475107	53416	23.85	3.34	12	0.03	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.92	N	047810	5000	4873 억		29266857	N	N	201	N	00	N
74	20240517	160449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	-600	5	-1.09	26969694200	492813	87.87	55000	55700	54000	71300	38500	54900	54726.42	29.87	0	-44534	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	52929	23.63	3.31	12	0.51	2298.00	16388.00	58000	20230619	-6.38	43600	20231031	24.54	56400	-3.72	20240105	47800	13.60	20240202	58000	-6.38	20230619	43600	24.54	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
75	20240517	150451	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	-800	5	-1.46	24476425600	446885	79.68	55000	55700	54000	71300	38500	54900	54771.19	29.87	0	-36375	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	52734	23.54	3.30	12	0.46	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
76	20240517	140444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	-800	5	-1.46	22099001300	403049	71.87	55000	55700	54000	71300	38500	54900	54829.56	29.87	0	-31374	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	52734	23.54	3.30	12	0.41	2298.00	16388.00	58000	20230619	-6.72	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
77	20240517	130442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	-400	5	-0.73	18966997000	345313	61.57	55000	55700	54200	71300	38500	54900	54926.97	29.87	0	-25729	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	53124	23.72	3.33	12	0.35	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
78	20240517	120442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	-600	5	-1.09	16438606200	298914	53.30	55000	55700	54300	71300	38500	54900	54994.43	29.87	0	-20570	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	52929	23.63	3.31	12	0.31	2298.00	16388.00	58000	20230619	-6.38	43600	20231031	24.54	56400	-3.72	20240105	47800	13.60	20240202	58000	-6.38	20230619	43600	24.54	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
79	20240517	110443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	-100	5	-0.18	13027877200	236358	42.15	55000	55700	54600	71300	38500	54900	55119.26	29.87	0	-4024	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	53416	23.85	3.34	12	0.24	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
80	20240517	100440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55200	300	2	0.55	9281096200	168005	29.96	55000	55700	54600	71300	38500	54900	55242.98	29.87	0	2957	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	53806	24.02	3.37	12	0.17	2298.00	16388.00	58000	20230619	-4.83	43600	20231031	26.61	56400	-2.13	20240105	47800	15.48	20240202	58000	-4.83	20230619	43600	26.61	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
81	20240517	090443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	0	3	0.00	786209700	14318	2.55	55000	55100	54700	71300	38500	54900	54910.58	29.87	0	-2699	56233	55566	55033	54366	53833	55500	54300	4874	16400	5000	41720	100	1	97475107	53514	23.89	3.35	12	0.01	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.90	N	047810	5000	4873 억		29114118	N	N	839	N	00	N
82	20240516	160440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	400	2	0.73	30669504500	556922	86.68	54900	55700	54500	70800	38200	54500	55069.92	29.79	0	10756	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53514	23.89	3.35	12	0.57	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	839	N	00	N
83	20240516	150439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	400	2	0.73	27271532000	495044	77.05	54900	55700	54500	70800	38200	54500	55089.13	29.79	0	10428	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53514	23.89	3.35	12	0.51	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
84	20240516	140443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	400	2	0.73	25771858100	467757	72.80	54900	55700	54500	70800	38200	54500	55096.71	29.79	0	11558	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53514	23.89	3.35	12	0.48	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
85	20240516	130442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55100	600	2	1.10	23547717100	427357	66.51	54900	55700	54500	70800	38200	54500	55100.84	29.79	0	16373	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53709	23.98	3.36	12	0.44	2298.00	16388.00	58000	20230619	-5.00	43600	20231031	26.38	56400	-2.30	20240105	47800	15.27	20240202	58000	-5.00	20230619	43600	26.38	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
86	20240516	120439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	300	2	0.55	21172759600	384106	59.78	54900	55700	54500	70800	38200	54500	55122.21	29.79	0	7652	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53416	23.85	3.34	12	0.39	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
87	20240516	110437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	300	2	0.55	18759955600	339988	52.91	54900	55700	54700	70800	38200	54500	55178.33	29.79	0	13287	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53416	23.85	3.34	12	0.35	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
88	20240516	100439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54900	400	2	0.73	14749445500	266928	41.54	54900	55700	54800	70800	38200	54500	55256.33	29.79	0	22423	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53514	23.89	3.35	12	0.27	2298.00	16388.00	58000	20230619	-5.34	43600	20231031	25.92	56400	-2.66	20240105	47800	14.85	20240202	58000	-5.34	20230619	43600	25.92	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
89	20240516	090440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	55200	700	2	1.28	2893439700	52512	8.17	54900	55400	54900	70800	38200	54500	55100.78	29.79	0	10233	55966	55232	54666	53932	53366	55150	53850	4874	16300	5000	41420	100	1	97475107	53806	24.02	3.37	12	0.05	2298.00	16388.00	58000	20230619	-4.83	43600	20231031	26.61	56400	-2.13	20240105	47800	15.48	20240202	58000	-4.83	20230619	43600	26.61	20231031	0.91	N	047810	5000	4873 억		29036459	N	N	153	N	00	N
90	20240514	160444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	200	2	0.37	35066165400	639449	105.21	54500	55400	54100	70500	38100	54300	54838.81	29.77	0	-44133	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53124	23.72	3.33	12	0.66	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	153	N	00	N
91	20240514	150446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	200	2	0.37	33720976200	614759	101.15	54500	55400	54100	70500	38100	54300	54852.35	29.77	0	-48039	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53124	23.72	3.33	12	0.63	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
92	20240514	140444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	300	2	0.55	31618463200	576206	94.80	54500	55400	54100	70500	38100	54300	54873.54	29.77	0	-46452	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53221	23.76	3.33	12	0.59	2298.00	16388.00	58000	20230619	-5.86	43600	20231031	25.23	56400	-3.19	20240105	47800	14.23	20240202	58000	-5.86	20230619	43600	25.23	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
93	20240514	130445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	-100	5	-0.18	30395705000	553727	91.11	54500	55400	54100	70500	38100	54300	54892.95	29.77	0	-47326	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	52832	23.59	3.31	12	0.57	2298.00	16388.00	58000	20230619	-6.55	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
94	20240514	120444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	-100	5	-0.18	28431310100	517531	85.15	54500	55400	54100	70500	38100	54300	54936.44	29.77	0	-37072	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	52832	23.59	3.31	12	0.53	2298.00	16388.00	58000	20230619	-6.55	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
95	20240514	110443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54700	400	2	0.74	24431285900	444112	73.07	54500	55400	54100	70500	38100	54300	55011.55	29.77	0	-18058	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53319	23.80	3.34	12	0.46	2298.00	16388.00	58000	20230619	-5.69	43600	20231031	25.46	56400	-3.01	20240105	47800	14.44	20240202	58000	-5.69	20230619	43600	25.46	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
96	20240514	100443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54800	500	2	0.92	20503734200	372244	61.25	54500	55400	54100	70500	38100	54300	55081.44	29.77	0	-4095	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53416	23.85	3.34	12	0.38	2298.00	16388.00	58000	20230619	-5.52	43600	20231031	25.69	56400	-2.84	20240105	47800	14.64	20240202	58000	-5.52	20230619	43600	25.69	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
97	20240514	090443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	200	2	0.37	1240955500	22818	3.75	54500	54600	54100	70500	38100	54300	54384.95	29.77	0	-14205	55766	55032	54166	53432	52566	55400	53800	4874	16200	5000	41260	100	1	97475107	53124	23.72	3.33	12	0.02	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.93	N	047810	5000	4873 억		29017818	N	N	1703	N	00	N
98	20240513	160444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	800	2	1.50	32831619700	604151	220.05	53800	54900	53300	69500	37500	53500	54343.42	29.71	0	7432	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52929	23.63	3.31	12	0.62	2298.00	16388.00	58000	20230619	-6.38	43600	20231031	24.54	56400	-3.72	20240105	47800	13.60	20240202	58000	-6.38	20230619	43600	24.54	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1703	N	00	N
99	20240513	150445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	800	2	1.50	30245987500	556531	202.71	53800	54900	53300	69500	37500	53500	54347.36	29.71	0	9402	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52929	23.63	3.31	12	0.57	2298.00	16388.00	58000	20230619	-6.38	43600	20231031	24.54	56400	-3.72	20240105	47800	13.60	20240202	58000	-6.38	20230619	43600	24.54	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
100	20240513	140443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	500	2	0.93	28241819700	519490	189.22	53800	54900	53300	69500	37500	53500	54364.51	29.71	0	15861	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52637	23.50	3.30	12	0.53	2298.00	16388.00	58000	20230619	-6.90	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
101	20240513	130443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	700	2	1.31	25894693200	476062	173.40	53800	54900	53300	69500	37500	53500	54393.53	29.71	0	26122	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52832	23.59	3.31	12	0.49	2298.00	16388.00	58000	20230619	-6.55	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
102	20240513	120444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	700	2	1.31	23807160400	437541	159.37	53800	54900	53300	69500	37500	53500	54411.27	29.71	0	22511	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52832	23.59	3.31	12	0.45	2298.00	16388.00	58000	20230619	-6.55	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
103	20240513	110442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54500	1000	2	1.87	21105215000	387893	141.28	53800	54900	53300	69500	37500	53500	54409.89	29.71	0	28052	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	53124	23.72	3.33	12	0.40	2298.00	16388.00	58000	20230619	-6.03	43600	20231031	25.00	56400	-3.37	20240105	47800	14.02	20240202	58000	-6.03	20230619	43600	25.00	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
104	20240513	100444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54600	1100	2	2.06	16386734700	301448	109.80	53800	54900	53300	69500	37500	53500	54360.07	29.71	0	16438	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	53221	23.76	3.33	12	0.31	2298.00	16388.00	58000	20230619	-5.86	43600	20231031	25.23	56400	-3.19	20240105	47800	14.23	20240202	58000	-5.86	20230619	43600	25.23	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
105	20240513	090444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	200	2	0.37	1429762000	26674	9.72	53800	53900	53300	69500	37500	53500	53601.34	29.71	0	-11034	54500	54000	53500	53000	52500	53750	52750	4874	16000	5000	40660	100	1	97475107	52344	23.37	3.28	12	0.03	2298.00	16388.00	58000	20230619	-7.41	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.93	N	047810	5000	4873 억		28955021	N	N	1719	N	00	N
106	20240510	160431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	400	2	0.75	14543832900	272003	65.50	53600	54000	53000	69000	37200	53100	53469.27	29.59	0	-11393	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52149	23.28	3.26	12	0.28	2298.00	16388.00	58000	20230619	-7.76	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	1719	N	00	N
107	20240510	150434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	300	2	0.56	13519585800	252853	60.89	53600	54000	53000	69000	37200	53100	53468.16	29.59	0	-9067	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52052	23.24	3.26	12	0.26	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
108	20240510	140434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	400	2	0.75	11390376100	212980	51.29	53600	54000	53000	69000	37200	53100	53480.97	29.59	0	-5286	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52149	23.28	3.26	12	0.22	2298.00	16388.00	58000	20230619	-7.76	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
109	20240510	130430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	200	2	0.38	10285720800	192305	46.31	53600	54000	53000	69000	37200	53100	53486.50	29.59	0	-3108	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51954	23.19	3.25	12	0.20	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
110	20240510	120430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	300	2	0.56	9277844400	173411	41.76	53600	54000	53000	69000	37200	53100	53502.05	29.59	0	2239	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52052	23.24	3.26	12	0.18	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
111	20240510	110432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	0	3	0.00	7784540600	145398	35.01	53600	54000	53000	69000	37200	53100	53539.53	29.59	0	2953	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51759	23.11	3.24	12	0.15	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
112	20240510	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	200	2	0.38	5187340200	96624	23.27	53600	54000	53300	69000	37200	53100	53685.84	29.59	0	4787	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51954	23.19	3.25	12	0.10	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
113	20240510	090433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	600	2	1.13	840053000	15672	3.77	53600	53800	53300	69000	37200	53100	53602.16	29.59	0	4650	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52344	23.37	3.28	12	0.02	2298.00	16388.00	58000	20230619	-7.41	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.93	N	047810	5000	4873 억		28844354	N	N	0	N	00	N
114	20240509	160439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-200	5	-0.38	20887823800	391475	100.52	53300	54000	52800	69200	37400	53300	53357.43	29.55	0	-43261	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	51759	23.11	3.24	12	0.40	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
115	20240509	150442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-200	5	-0.38	15812199000	295896	75.98	53300	54000	52800	69200	37400	53300	53438.37	29.55	0	-15024	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	51759	23.11	3.24	12	0.30	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
116	20240509	140433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-300	5	-0.56	13318932800	248894	63.91	53300	54000	52800	69200	37400	53300	53512.47	29.55	0	-22486	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	51662	23.06	3.23	12	0.26	2298.00	16388.00	58000	20230619	-8.62	43600	20231031	21.56	56400	-6.03	20240105	47800	10.88	20240202	58000	-8.62	20230619	43600	21.56	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
117	20240509	130433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	100	2	0.19	10833649300	202151	51.91	53300	54000	53200	69200	37400	53300	53591.87	29.55	0	-17616	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	52052	23.24	3.26	12	0.21	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
118	20240509	120433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53500	200	2	0.38	9470983300	176643	45.36	53300	54000	53200	69200	37400	53300	53616.53	29.55	0	-20267	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	52149	23.28	3.26	12	0.18	2298.00	16388.00	58000	20230619	-7.76	43600	20231031	22.71	56400	-5.14	20240105	47800	11.92	20240202	58000	-7.76	20230619	43600	22.71	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
119	20240509	110424	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	300	2	0.56	7730227200	144069	36.99	53300	54000	53200	69200	37400	53300	53656.43	29.55	0	-15826	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	52247	23.32	3.27	12	0.15	2298.00	16388.00	58000	20230619	-7.59	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
120	20240509	100427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	400	2	0.75	5666368900	105626	27.12	53300	54000	53200	69200	37400	53300	53645.60	29.55	0	-15738	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	52344	23.37	3.28	12	0.11	2298.00	16388.00	58000	20230619	-7.41	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
121	20240509	090425	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	100	2	0.19	515100400	9642	2.48	53300	53500	53200	69200	37400	53300	53422.62	29.55	0	-2866	54300	53800	53200	52700	52100	53500	52400	4874	15900	5000	40500	100	1	97475107	52052	23.24	3.26	12	0.01	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.95	N	047810	5000	4873 억		28808089	N	N	480	N	00	N
122	20240508	160424	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	100	2	0.19	20576663000	386748	77.36	53500	53700	52600	69100	37300	53200	53204.11	29.53	0	-52267	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51954	23.19	3.25	12	0.40	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	480	N	00	N
123	20240508	150428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	100	2	0.19	18904511600	355403	71.09	53500	53700	52600	69100	37300	53200	53191.75	29.53	0	-49144	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51954	23.19	3.25	12	0.36	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
124	20240508	140422	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	200	2	0.38	16331944300	307225	61.45	53500	53700	52600	69100	37300	53200	53159.48	29.53	0	-46280	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	52052	23.24	3.26	12	0.32	2298.00	16388.00	58000	20230619	-7.93	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
125	20240508	130421	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-100	5	-0.19	14585469800	274463	54.90	53500	53700	52600	69100	37300	53200	53141.72	29.53	0	-43885	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51759	23.11	3.24	12	0.28	2298.00	16388.00	58000	20230619	-8.45	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
126	20240508	120423	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	0	3	0.00	12643537100	237901	47.59	53500	53700	52600	69100	37300	53200	53146.08	29.53	0	-39092	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51857	23.15	3.25	12	0.24	2298.00	16388.00	58000	20230619	-8.28	43600	20231031	22.02	56400	-5.67	20240105	47800	11.30	20240202	58000	-8.28	20230619	43600	22.02	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
127	20240508	110458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	100	2	0.19	11106660200	209052	41.81	53500	53700	52600	69100	37300	53200	53128.49	29.53	0	-37790	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51954	23.19	3.25	12	0.21	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
128	20240508	100429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53000	-200	5	-0.38	7776211000	146506	29.30	53500	53700	52600	69100	37300	53200	53077.27	29.53	0	-28452	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51662	23.06	3.23	12	0.15	2298.00	16388.00	58000	20230619	-8.62	43600	20231031	21.56	56400	-6.03	20240105	47800	10.88	20240202	58000	-8.62	20230619	43600	21.56	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
129	20240508	090426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53300	100	2	0.19	887323800	16658	3.33	53500	53500	52900	69100	37300	53200	53269.59	29.53	0	-6723	55000	54100	53100	52200	51200	53600	51700	4874	15900	5000	40430	100	1	97475107	51954	23.19	3.25	12	0.02	2298.00	16388.00	58000	20230619	-8.10	43600	20231031	22.25	56400	-5.50	20240105	47800	11.51	20240202	58000	-8.10	20230619	43600	22.25	20231031	0.93	N	047810	5000	4873 억		28788566	N	N	4217	N	00	N
130	20240503	160434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53200	-900	5	-1.66	26879300300	499880	40.24	54300	54600	53100	70300	37900	54100	53771.90	29.48	0	-92042	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	51857	23.15	3.25	12	0.51	2298.00	16388.00	58700	20230426	-9.37	43600	20231031	22.02	56400	-5.67	20240105	47800	11.30	20240202	58000	-8.28	20230619	43600	22.02	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	69	N	00	N
131	20240503	150434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53100	-1000	5	-1.85	25476885500	473523	38.12	54300	54600	53100	70300	37900	54100	53802.85	29.48	0	-88759	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	51759	23.11	3.24	12	0.49	2298.00	16388.00	58700	20230426	-9.54	43600	20231031	21.79	56400	-5.85	20240105	47800	11.09	20240202	58000	-8.45	20230619	43600	21.79	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
132	20240503	140435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53400	-700	5	-1.29	22698746300	421355	33.92	54300	54600	53200	70300	37900	54100	53870.83	29.48	0	-79377	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52052	23.24	3.26	12	0.43	2298.00	16388.00	58700	20230426	-9.03	43600	20231031	22.48	56400	-5.32	20240105	47800	11.72	20240202	58000	-7.93	20230619	43600	22.48	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
133	20240503	130435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-500	5	-0.92	19756928700	366224	29.48	54300	54600	53400	70300	37900	54100	53947.66	29.48	0	-65188	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52247	23.32	3.27	12	0.38	2298.00	16388.00	58700	20230426	-8.69	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
134	20240503	120433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53700	-400	5	-0.74	17710120300	327993	26.40	54300	54600	53500	70300	37900	54100	53995.42	29.48	0	-48069	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52344	23.37	3.28	12	0.34	2298.00	16388.00	58700	20230426	-8.52	43600	20231031	23.17	56400	-4.79	20240105	47800	12.34	20240202	58000	-7.41	20230619	43600	23.17	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
135	20240503	110433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53600	-500	5	-0.92	15683661200	290189	23.36	54300	54600	53500	70300	37900	54100	54046.37	29.48	0	-46183	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52247	23.32	3.27	12	0.30	2298.00	16388.00	58700	20230426	-8.69	43600	20231031	22.94	56400	-4.96	20240105	47800	12.13	20240202	58000	-7.59	20230619	43600	22.94	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
136	20240503	100431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	0	3	0.00	11079696600	204738	16.48	54300	54600	53500	70300	37900	54100	54116.46	29.48	0	-23836	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52734	23.54	3.30	12	0.21	2298.00	16388.00	58700	20230426	-7.84	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
137	20240503	090430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53800	-300	5	-0.55	3457162300	63890	5.14	54300	54600	53500	70300	37900	54100	54111.17	29.48	0	-21804	56033	55066	53533	52566	51033	55550	53050	4874	16200	5000	41110	100	1	97475107	52442	23.41	3.28	12	0.07	2298.00	16388.00	58700	20230426	-8.35	43600	20231031	23.39	56400	-4.61	20240105	47800	12.55	20240202	58000	-7.24	20230619	43600	23.39	20231031	0.91	N	047810	5000	4873 억		28735321	N	N	3035	N	00	N
138	20240502	160429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54100	2300	2	4.44	66522615500	1235451	135.77	52300	54500	52000	67300	36300	51800	53844.97	29.19	0	229003	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52734	23.54	3.30	12	1.27	2298.00	16388.00	61000	20230425	-11.31	43600	20231031	24.08	56400	-4.08	20240105	47800	13.18	20240202	58000	-6.72	20230619	43600	24.08	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	3035	N	00	N
139	20240502	150431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54300	2500	2	4.83	61835965500	1148854	126.25	52300	54500	52000	67300	36300	51800	53824.47	29.19	0	226231	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52929	23.63	3.31	12	1.18	2298.00	16388.00	61000	20230425	-10.98	43600	20231031	24.54	56400	-3.72	20240105	47800	13.60	20240202	58000	-6.38	20230619	43600	24.54	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
140	20240502	140428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54200	2400	2	4.63	50825933200	946373	104.00	52300	54300	52000	67300	36300	51800	53706.51	29.19	0	160950	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52832	23.59	3.31	12	0.97	2298.00	16388.00	61000	20230425	-11.15	43600	20231031	24.31	56400	-3.90	20240105	47800	13.39	20240202	58000	-6.55	20230619	43600	24.31	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
141	20240502	130427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	2200	2	4.25	42793642700	797792	87.67	52300	54200	52000	67300	36300	51800	53640.66	29.19	0	133065	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52637	23.50	3.30	12	0.82	2298.00	16388.00	61000	20230425	-11.48	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
142	20240502	120427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	54000	2200	2	4.25	39156348500	730458	80.27	52300	54200	52000	67300	36300	51800	53605.80	29.19	0	125343	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52637	23.50	3.30	12	0.75	2298.00	16388.00	61000	20230425	-11.48	43600	20231031	23.85	56400	-4.26	20240105	47800	12.97	20240202	58000	-6.90	20230619	43600	23.85	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
143	20240502	110426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	2100	2	4.05	30734002000	574583	63.14	52300	54200	52000	67300	36300	51800	53489.94	29.19	0	81030	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52539	23.46	3.29	12	0.59	2298.00	16388.00	61000	20230425	-11.64	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
144	20240502	100426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	53900	2100	2	4.05	18518396200	348140	38.26	52300	54000	52000	67300	36300	51800	53193.35	29.19	0	42618	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	52539	23.46	3.29	12	0.36	2298.00	16388.00	61000	20230425	-11.64	43600	20231031	23.62	56400	-4.43	20240105	47800	12.76	20240202	58000	-7.07	20230619	43600	23.62	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N
145	20240502	090426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52500	700	2	1.35	2402930800	45870	5.04	52300	52700	52000	67300	36300	51800	52388.78	29.19	0	-3190	55333	53566	52533	50766	49733	53050	50250	4874	15500	5000	39360	100	1	97475107	51174	22.85	3.20	12	0.05	2298.00	16388.00	61000	20230425	-13.93	43600	20231031	20.41	56400	-6.91	20240105	47800	9.83	20240202	58000	-9.48	20230619	43600	20.41	20231031	0.95	N	047810	5000	4873 억		28450511	N	N	9337	N	00	N