KissMeData/271940/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	161118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	-550	5	-2.16	3933640950	153633	141.32	25650	26250	24950	33150	17850	25500	25625.13	3.58	0	-10343	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9060	639.74	2.87	12	0.42	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28400	-12.15	20240528	21000	18.81	20240419	33750	-26.07	20230703	19180	30.08	20231101	0.50	N	271940	500	181 억		1298981	N	N	2	N	00	N
3	20240531	151119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25500	0	3	0.00	2777957050	107407	98.80	25650	26250	25400	33150	17850	25500	25863.84	3.58	0	-1943	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9260	653.85	2.93	12	0.30	39.00	8699.00	33750	20230703	-24.44	19180	20231101	32.95	28400	-10.21	20240528	21000	21.43	20240419	33750	-24.44	20230703	19180	32.95	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
4	20240531	141117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25700	200	2	0.78	2432085150	93887	86.36	25650	26250	25500	33150	17850	25500	25904.39	3.58	0	2817	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9332	658.97	2.95	12	0.26	39.00	8699.00	33750	20230703	-23.85	19180	20231101	33.99	28400	-9.51	20240528	21000	22.38	20240419	33750	-23.85	20230703	19180	33.99	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
5	20240531	131121	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	350	2	1.37	2223596800	85793	78.92	25650	26250	25500	33150	17850	25500	25918.16	3.58	0	4531	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9387	662.82	2.97	12	0.24	39.00	8699.00	33750	20230703	-23.41	19180	20231101	34.78	28400	-8.98	20240528	21000	23.10	20240419	33750	-23.41	20230703	19180	34.78	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
6	20240531	121123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26000	500	2	1.96	1909912700	73693	67.79	25650	26250	25500	33150	17850	25500	25917.15	3.58	0	8646	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9441	666.67	2.99	12	0.20	39.00	8699.00	33750	20230703	-22.96	19180	20231101	35.56	28400	-8.45	20240528	21000	23.81	20240419	33750	-22.96	20230703	19180	35.56	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
7	20240531	111121	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	300	2	1.18	1757907300	67781	62.35	25650	26250	25500	33150	17850	25500	25935.10	3.58	0	9418	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9369	661.54	2.97	12	0.19	39.00	8699.00	33750	20230703	-23.56	19180	20231101	34.52	28400	-9.15	20240528	21000	22.86	20240419	33750	-23.56	20230703	19180	34.52	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
8	20240531	101117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26000	500	2	1.96	1470450800	56691	52.15	25650	26250	25500	33150	17850	25500	25937.99	3.58	0	15568	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9441	666.67	2.99	12	0.16	39.00	8699.00	33750	20230703	-22.96	19180	20231101	35.56	28400	-8.45	20240528	21000	23.81	20240419	33750	-22.96	20230703	19180	35.56	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
9	20240531	091123	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	300	2	1.18	262475900	10214	9.40	25650	26000	25500	33150	17850	25500	25697.66	3.58	0	2295	26766	26132	25616	24982	24466	25875	24725	182	7650	500	18870	50	1	36313190	9369	661.54	2.97	12	0.03	39.00	8699.00	33750	20230703	-23.56	19180	20231101	34.52	28400	-9.15	20240528	21000	22.86	20240419	33750	-23.56	20230703	19180	34.52	20231101	0.50	N	271940	500	181 억		1298981	N	N	1526	N	00	N
10	20240530	161115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25500	-750	5	-2.86	2747966000	107907	70.31	25950	26250	25100	34100	18400	26250	25465.98	3.61	0	-15088	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9260	653.85	2.93	12	0.30	39.00	8699.00	33750	20230703	-24.44	19180	20231101	32.95	28400	-10.21	20240528	21000	21.43	20240419	33750	-24.44	20230703	19180	32.95	20231101	0.45	N	271940	500	181 억		1310793	N	N	1526	N	00	N
11	20240530	151115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25950	-300	5	-1.14	2498032500	98198	63.99	25950	26250	25100	34100	18400	26250	25438.73	3.61	0	-9678	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9423	665.38	2.98	12	0.27	39.00	8699.00	33750	20230703	-23.11	19180	20231101	35.30	28400	-8.63	20240528	21000	23.57	20240419	33750	-23.11	20230703	19180	35.30	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
12	20240530	141114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	-950	5	-3.62	2201455350	86591	56.42	25950	26250	25100	34100	18400	26250	25423.60	3.61	0	-4179	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9187	648.72	2.91	12	0.24	39.00	8699.00	33750	20230703	-25.04	19180	20231101	31.91	28400	-10.92	20240528	21000	20.48	20240419	33750	-25.04	20230703	19180	31.91	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
13	20240530	131117	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25650	-600	5	-2.29	1885484050	74128	48.30	25950	26250	25100	34100	18400	26250	25435.52	3.61	0	-7150	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9314	657.69	2.95	12	0.20	39.00	8699.00	33750	20230703	-24.00	19180	20231101	33.73	28400	-9.68	20240528	21000	22.14	20240419	33750	-24.00	20230703	19180	33.73	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
14	20240530	121114	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	-650	5	-2.48	1592724450	62785	40.91	25950	25950	25100	34100	18400	26250	25367.91	3.61	0	-2214	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9296	656.41	2.94	12	0.17	39.00	8699.00	33750	20230703	-24.15	19180	20231101	33.47	28400	-9.86	20240528	21000	21.90	20240419	33750	-24.15	20230703	19180	33.47	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
15	20240530	111115	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25150	-1100	5	-4.19	1369310750	54014	35.20	25950	25950	25100	34100	18400	26250	25351.03	3.61	0	-1998	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9133	644.87	2.89	12	0.15	39.00	8699.00	33750	20230703	-25.48	19180	20231101	31.13	28400	-11.44	20240528	21000	19.76	20240419	33750	-25.48	20230703	19180	31.13	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
16	20240530	101118	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	-1150	5	-4.38	1054062800	41492	27.04	25950	25950	25100	34100	18400	26250	25404.00	3.61	0	-6622	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9115	643.59	2.89	12	0.11	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28400	-11.62	20240528	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
17	20240530	091116	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	-650	5	-2.48	255136850	9929	6.47	25950	25950	25550	34100	18400	26250	25696.13	3.61	0	-3128	27850	27050	26350	25550	24850	26700	25200	182	7850	500	19420	50	1	36313190	9296	656.41	2.94	12	0.03	39.00	8699.00	33750	20230703	-24.15	19180	20231101	33.47	28400	-9.86	20240528	21000	21.90	20240419	33750	-24.15	20230703	19180	33.47	20231101	0.45	N	271940	500	181 억		1310793	N	N	495	N	00	N
18	20240529	161107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26250	-950	5	-3.49	3999111400	152749	93.81	27150	27150	25650	35350	19050	27200	26180.72	3.57	0	13347	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9532	673.08	3.02	12	0.42	39.00	8699.00	33750	20230703	-22.22	19180	20231101	36.86	28400	-7.57	20240528	21000	25.00	20240419	33750	-22.22	20230703	19180	36.86	20231101	0.45	N	271940	500	181 억		1295787	N	N	495	N	00	N
19	20240529	151105	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26100	-1100	5	-4.04	3856902600	147318	90.47	27150	27150	25650	35350	19050	27200	26180.80	3.57	0	12120	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9478	669.23	3.00	12	0.41	39.00	8699.00	33750	20230703	-22.67	19180	20231101	36.08	28400	-8.10	20240528	21000	24.29	20240419	33750	-22.67	20230703	19180	36.08	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
20	20240529	141107	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	-1400	5	-5.15	3379247450	128925	79.18	27150	27150	25650	35350	19050	27200	26210.96	3.57	0	10827	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9369	661.54	2.97	12	0.36	39.00	8699.00	33750	20230703	-23.56	19180	20231101	34.52	28400	-9.15	20240528	21000	22.86	20240419	33750	-23.56	20230703	19180	34.52	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
21	20240529	131109	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25900	-1300	5	-4.78	2752814100	104606	64.24	27150	27150	25900	35350	19050	27200	26316.02	3.57	0	6641	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9405	664.10	2.98	12	0.29	39.00	8699.00	33750	20230703	-23.26	19180	20231101	35.04	28400	-8.80	20240528	21000	23.33	20240419	33750	-23.26	20230703	19180	35.04	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
22	20240529	121108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26050	-1150	5	-4.23	2421624200	91899	56.44	27150	27150	25900	35350	19050	27200	26350.93	3.57	0	8361	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9460	667.95	2.99	12	0.25	39.00	8699.00	33750	20230703	-22.81	19180	20231101	35.82	28400	-8.27	20240528	21000	24.05	20240419	33750	-22.81	20230703	19180	35.82	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
23	20240529	111108	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26100	-1100	5	-4.04	2209446800	83789	51.46	27150	27150	25900	35350	19050	27200	26369.17	3.57	0	8275	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9478	669.23	3.00	12	0.23	39.00	8699.00	33750	20230703	-22.67	19180	20231101	36.08	28400	-8.10	20240528	21000	24.29	20240419	33750	-22.67	20230703	19180	36.08	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
24	20240529	101101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26350	-850	5	-3.12	1582115850	59812	36.73	27150	27150	26100	35350	19050	27200	26451.48	3.57	0	4778	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9569	675.64	3.03	12	0.16	39.00	8699.00	33750	20230703	-21.93	19180	20231101	37.38	28400	-7.22	20240528	21000	25.48	20240419	33750	-21.93	20230703	19180	37.38	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
25	20240529	091103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26650	-550	5	-2.02	326633250	12124	7.45	27150	27150	26600	35350	19050	27200	26941.05	3.57	0	-4655	29200	28200	27400	26400	25600	27800	26000	182	8150	500	20120	50	1	36313190	9677	683.33	3.06	12	0.03	39.00	8699.00	33750	20230703	-21.04	19180	20231101	38.95	28400	-6.16	20240528	21000	26.90	20240419	33750	-21.04	20230703	19180	38.95	20231101	0.45	N	271940	500	181 억		1295787	N	N	985	N	00	N
26	20240528	161059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27200	-400	5	-1.45	4418967800	161148	48.91	28350	28400	26600	35850	19350	27600	27422.71	3.63	0	-22565	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9877	697.44	3.13	12	0.44	39.00	8699.00	33750	20230703	-19.41	19180	20231101	41.81	28400	-4.23	20240528	21000	29.52	20240419	33750	-19.41	20230703	19180	41.81	20231101	0.43	N	271940	500	181 억		1316531	N	N	985	N	00	N
27	20240528	151101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27050	-550	5	-1.99	4234039900	154338	46.85	28350	28400	26600	35850	19350	27600	27433.34	3.63	0	-22325	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9823	693.59	3.11	12	0.43	39.00	8699.00	33750	20230703	-19.85	19180	20231101	41.03	28400	-4.75	20240528	21000	28.81	20240419	33750	-19.85	20230703	19180	41.03	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
28	20240528	141103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27100	-500	5	-1.81	3863595400	140634	42.69	28350	28400	26600	35850	19350	27600	27472.51	3.63	0	-23015	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9841	694.87	3.12	12	0.39	39.00	8699.00	33750	20230703	-19.70	19180	20231101	41.29	28400	-4.58	20240528	21000	29.05	20240419	33750	-19.70	20230703	19180	41.29	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
29	20240528	131059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26850	-750	5	-2.72	3644290800	132518	40.22	28350	28400	26600	35850	19350	27600	27500.19	3.63	0	-22175	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9750	688.46	3.09	12	0.36	39.00	8699.00	33750	20230703	-20.44	19180	20231101	39.99	28400	-5.46	20240528	21000	27.86	20240419	33750	-20.44	20230703	19180	39.99	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
30	20240528	121059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27100	-500	5	-1.81	3349568150	121592	36.91	28350	28400	26600	35850	19350	27600	27547.52	3.63	0	-22076	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9841	694.87	3.12	12	0.33	39.00	8699.00	33750	20230703	-19.70	19180	20231101	41.29	28400	-4.58	20240528	21000	29.05	20240419	33750	-19.70	20230703	19180	41.29	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
31	20240528	111044	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27100	-500	5	-1.81	3238735150	117501	35.67	28350	28400	26600	35850	19350	27600	27563.41	3.63	0	-22347	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9841	694.87	3.12	12	0.32	39.00	8699.00	33750	20230703	-19.70	19180	20231101	41.29	28400	-4.58	20240528	21000	29.05	20240419	33750	-19.70	20230703	19180	41.29	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
32	20240528	101100	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27200	-400	5	-1.45	2957567000	107111	32.51	28350	28400	26600	35850	19350	27600	27612.19	3.63	0	-21227	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9877	697.44	3.13	12	0.29	39.00	8699.00	33750	20230703	-19.41	19180	20231101	41.81	28400	-4.23	20240528	21000	29.52	20240419	33750	-19.41	20230703	19180	41.81	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
33	20240528	091102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27500	-100	5	-0.36	1487101750	53088	16.11	28350	28400	27500	35850	19350	27600	28013.59	3.63	0	-15782	28866	28232	27116	26482	25366	28550	26800	182	8250	500	20420	50	1	36313190	9986	705.13	3.16	12	0.15	39.00	8699.00	33750	20230703	-18.52	19180	20231101	43.38	28400	-3.17	20240528	21000	30.95	20240419	33750	-18.52	20230703	19180	43.38	20231101	0.43	N	271940	500	181 억		1316531	N	N	338	N	00	N
34	20240527	161045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27600	1850	2	7.18	8724345200	322677	329.07	26750	27750	26000	33450	18050	25750	27035.44	3.60	0	7828	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	10022	707.69	3.17	12	0.89	39.00	8699.00	33750	20230703	-18.22	19180	20231101	43.90	28200	-2.13	20240110	21000	31.43	20240419	33750	-18.22	20230703	19180	43.90	20231101	0.40	N	271940	500	181 억		1307458	N	N	338	N	00	N
35	20240527	151101	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27550	1800	2	6.99	8309598750	307640	313.73	26750	27750	26000	33450	18050	25750	27010.79	3.60	0	6929	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	10004	706.41	3.17	12	0.85	39.00	8699.00	33750	20230703	-18.37	19180	20231101	43.64	28200	-2.30	20240110	21000	31.19	20240419	33750	-18.37	20230703	19180	43.64	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
36	20240527	141058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27350	1600	2	6.21	6272274450	233627	238.25	26750	27500	26000	33450	18050	25750	26847.39	3.60	0	5599	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9932	701.28	3.14	12	0.64	39.00	8699.00	33750	20230703	-18.96	19180	20231101	42.60	28200	-3.01	20240110	21000	30.24	20240419	33750	-18.96	20230703	19180	42.60	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
37	20240527	131058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26700	950	2	3.69	4892536700	182777	186.40	26750	27300	26000	33450	18050	25750	26767.79	3.60	0	-4220	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9696	684.62	3.07	12	0.50	39.00	8699.00	33750	20230703	-20.89	19180	20231101	39.21	28200	-5.32	20240110	21000	27.14	20240419	33750	-20.89	20230703	19180	39.21	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
38	20240527	121058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26900	1150	2	4.47	4572728750	170819	174.20	26750	27300	26000	33450	18050	25750	26769.44	3.60	0	-5037	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9768	689.74	3.09	12	0.47	39.00	8699.00	33750	20230703	-20.30	19180	20231101	40.25	28200	-4.61	20240110	21000	28.10	20240419	33750	-20.30	20230703	19180	40.25	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
39	20240527	111057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26950	1200	2	4.66	3730544700	139728	142.50	26750	27300	26000	33450	18050	25750	26698.62	3.60	0	-7954	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9786	691.03	3.10	12	0.38	39.00	8699.00	33750	20230703	-20.15	19180	20231101	40.51	28200	-4.43	20240110	21000	28.33	20240419	33750	-20.15	20230703	19180	40.51	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
40	20240527	101055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	27000	1250	2	4.85	2515649100	94561	96.43	26750	27200	26000	33450	18050	25750	26603.45	3.60	0	-9547	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9805	692.31	3.10	12	0.26	39.00	8699.00	33750	20230703	-20.00	19180	20231101	40.77	28200	-4.26	20240110	21000	28.57	20240419	33750	-20.00	20230703	19180	40.77	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
41	20240527	091057	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26450	700	2	2.72	820555450	30955	31.57	26750	26850	26100	33450	18050	25750	26508.01	3.60	0	-10040	27016	26382	25616	24982	24216	26700	25300	182	7700	500	19050	50	1	36313190	9605	678.21	3.04	12	0.09	39.00	8699.00	33750	20230703	-21.63	19180	20231101	37.90	28200	-6.21	20240110	21000	25.95	20240419	33750	-21.63	20230703	19180	37.90	20231101	0.40	N	271940	500	181 억		1307458	N	N	497	N	00	N
42	20240524	160957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	-200	5	-0.77	2486326450	97353	27.16	25350	26250	24850	33700	18200	25950	25538.40	3.60	0	-6361	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9351	660.26	2.96	12	0.27	39.00	8699.00	33750	20230703	-23.70	19180	20231101	34.25	28200	-8.69	20240110	21000	22.62	20240419	33750	-23.70	20230703	19180	34.25	20231101	0.36	N	271940	500	181 억		1308336	N	N	497	N	00	N
43	20240524	150958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25900	-50	5	-0.19	2316105700	90746	25.32	25350	26250	24850	33700	18200	25950	25522.43	3.60	0	-8150	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9405	664.10	2.98	12	0.25	39.00	8699.00	33750	20230703	-23.26	19180	20231101	35.04	28200	-8.16	20240110	21000	23.33	20240419	33750	-23.26	20230703	19180	35.04	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
44	20240524	141004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26000	50	2	0.19	2010949150	78937	22.02	25350	26250	24850	33700	18200	25950	25474.70	3.60	0	-8697	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9441	666.67	2.99	12	0.22	39.00	8699.00	33750	20230703	-22.96	19180	20231101	35.56	28200	-7.80	20240110	21000	23.81	20240419	33750	-22.96	20230703	19180	35.56	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
45	20240524	130959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25900	-50	5	-0.19	1616583850	63766	17.79	25350	26000	24850	33700	18200	25950	25350.77	3.60	0	-9698	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9405	664.10	2.98	12	0.18	39.00	8699.00	33750	20230703	-23.26	19180	20231101	35.04	28200	-8.16	20240110	21000	23.33	20240419	33750	-23.26	20230703	19180	35.04	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
46	20240524	121000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	-100	5	-0.39	1348933900	53390	14.89	25350	26000	24850	33700	18200	25950	25264.24	3.60	0	-8591	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9387	662.82	2.97	12	0.15	39.00	8699.00	33750	20230703	-23.41	19180	20231101	34.78	28200	-8.33	20240110	21000	23.10	20240419	33750	-23.41	20230703	19180	34.78	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
47	20240524	110957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25500	-450	5	-1.73	1134056700	45028	12.56	25350	25550	24850	33700	18200	25950	25183.70	3.60	0	-7776	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9260	653.85	2.93	12	0.12	39.00	8699.00	33750	20230703	-24.44	19180	20231101	32.95	28200	-9.57	20240110	21000	21.43	20240419	33750	-24.44	20230703	19180	32.95	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
48	20240524	101005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	-650	5	-2.50	945720100	37596	10.49	25350	25550	24850	33700	18200	25950	25152.45	3.60	0	-6379	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9187	648.72	2.91	12	0.10	39.00	8699.00	33750	20230703	-25.04	19180	20231101	31.91	28200	-10.28	20240110	21000	20.48	20240419	33750	-25.04	20230703	19180	31.91	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
49	20240524	090959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	-550	5	-2.12	318979250	12628	3.52	25350	25550	25050	33700	18200	25950	25253.56	3.60	0	-6065	28050	27000	25650	24600	23250	27525	25125	182	7750	500	19200	50	1	36313190	9224	651.28	2.92	12	0.03	39.00	8699.00	33750	20230703	-24.74	19180	20231101	32.43	28200	-9.93	20240110	21000	20.95	20240419	33750	-24.74	20230703	19180	32.43	20231101	0.36	N	271940	500	181 억		1308336	N	N	496	N	00	N
50	20240523	160956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25950	1450	2	5.92	9194468200	356510	90.38	24750	26700	24300	31850	17150	24500	25789.73	3.57	0	9479	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9423	665.38	2.98	12	0.98	39.00	8699.00	33750	20230703	-23.11	19180	20231101	35.30	28200	-7.98	20240110	21000	23.57	20240419	33750	-23.11	20230703	19180	35.30	20231101	0.36	N	271940	500	181 억		1297679	N	N	496	N	00	N
51	20240523	150959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25700	1200	2	4.90	8971775950	347886	88.20	24750	26700	24300	31850	17150	24500	25789.41	3.57	0	9441	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9332	658.97	2.95	12	0.96	39.00	8699.00	33750	20230703	-23.85	19180	20231101	33.99	28200	-8.87	20240110	21000	22.38	20240419	33750	-23.85	20230703	19180	33.99	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
52	20240523	141002	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	1350	2	5.51	8373354900	324522	82.27	24750	26700	24300	31850	17150	24500	25802.12	3.57	0	6923	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9387	662.82	2.97	12	0.89	39.00	8699.00	33750	20230703	-23.41	19180	20231101	34.78	28200	-8.33	20240110	21000	23.10	20240419	33750	-23.41	20230703	19180	34.78	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
53	20240523	131001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26500	2000	2	8.16	6568747850	255787	64.85	24750	26700	24300	31850	17150	24500	25680.54	3.57	0	10655	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9623	679.49	3.05	12	0.70	39.00	8699.00	33750	20230703	-21.48	19180	20231101	38.16	28200	-6.03	20240110	21000	26.19	20240419	33750	-21.48	20230703	19180	38.16	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
54	20240523	120957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	1300	2	5.31	4860663700	190660	48.34	24750	26350	24300	31850	17150	24500	25493.88	3.57	0	7067	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9369	661.54	2.97	12	0.53	39.00	8699.00	33750	20230703	-23.56	19180	20231101	34.52	28200	-8.51	20240110	21000	22.86	20240419	33750	-23.56	20230703	19180	34.52	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
55	20240523	110955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26050	1550	2	6.33	3632909700	143599	36.41	24750	26150	24300	31850	17150	24500	25298.99	3.57	0	-3270	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9460	667.95	2.99	12	0.40	39.00	8699.00	33750	20230703	-22.81	19180	20231101	35.82	28200	-7.62	20240110	21000	24.05	20240419	33750	-22.81	20230703	19180	35.82	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
56	20240523	100958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	850	2	3.47	1905461800	76617	19.42	24750	25400	24300	31850	17150	24500	24869.96	3.57	0	-7951	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	9205	650.00	2.91	12	0.21	39.00	8699.00	33750	20230703	-24.89	19180	20231101	32.17	28200	-10.11	20240110	21000	20.71	20240419	33750	-24.89	20230703	19180	32.17	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
57	20240523	091002	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	250	2	1.02	705698400	28517	7.23	24750	25250	24300	31850	17150	24500	24746.59	3.57	0	-10451	28133	26316	24683	22866	21233	27225	23775	182	7350	500	18130	50	1	36313190	8988	634.62	2.85	12	0.08	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	21000	17.86	20240419	33750	-26.67	20230703	19180	29.04	20231101	0.36	N	271940	500	181 억		1297679	N	N	1011	N	00	N
58	20240522	160947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	1350	2	5.83	9869025650	391175	2403.09	23300	26500	23050	30050	16250	23150	25229.26	3.49	0	27467	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8897	628.21	2.82	12	1.08	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	21000	16.67	20240419	33750	-27.41	20230703	19180	27.74	20231101	0.37	N	271940	500	181 억		1268570	N	N	1011	N	00	N
59	20240522	150955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24650	1500	2	6.48	9405055800	372333	2287.34	23300	26500	23050	30050	16250	23150	25259.80	3.49	0	21876	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8951	632.05	2.83	12	1.03	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	21000	17.38	20240419	33750	-26.96	20230703	19180	28.52	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
60	20240522	140955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	2300	2	9.94	8029821400	317368	1949.67	23300	26500	23050	30050	16250	23150	25301.30	3.49	0	5218	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	9242	652.56	2.93	12	0.87	39.00	8699.00	33750	20230703	-24.59	19180	20231101	32.69	28200	-9.75	20240110	21000	21.19	20240419	33750	-24.59	20230703	19180	32.69	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
61	20240522	130952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	1950	2	8.42	2392505800	97703	600.22	23300	25150	23050	30050	16250	23150	24487.54	3.49	0	21278	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	9115	643.59	2.89	12	0.27	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28200	-10.99	20240110	21000	19.52	20240419	33750	-25.63	20230703	19180	30.87	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
62	20240522	121110	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	950	2	4.10	1340656850	55282	339.61	23300	24700	23050	30050	16250	23150	24251.24	3.49	0	6303	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8751	617.95	2.77	12	0.15	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
63	20240522	110957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	900	2	3.89	1258058650	51850	318.53	23300	24700	23050	30050	16250	23150	24263.43	3.49	0	6386	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8733	616.67	2.76	12	0.14	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	21000	14.52	20240419	33750	-28.74	20230703	19180	25.39	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
64	20240522	100954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	1050	2	4.54	1104680050	45501	279.52	23300	24700	23050	30050	16250	23150	24278.15	3.49	0	5822	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8788	620.51	2.78	12	0.13	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
65	20240522	090956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	950	2	4.10	271593050	11329	69.60	23300	24400	23050	30050	16250	23150	23973.26	3.49	0	1187	23716	23432	23216	22932	22716	23575	23075	182	6900	500	17130	50	1	36313190	8751	617.95	2.77	12	0.03	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.37	N	271940	500	181 억		1268570	N	N	1079	N	00	N
66	20240521	160940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	378163600	16267	54.41	23050	23500	23000	30200	16300	23250	23247.39	3.49	0	-984	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8407	593.59	2.66	12	0.04	39.00	8699.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	21000	10.24	20240419	33750	-31.41	20230703	19180	20.70	20231101	0.36	N	271940	500	181 억		1268404	N	N	1079	N	00	N
67	20240521	150951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	50	2	0.22	319947750	13757	46.01	23050	23500	23000	30200	16300	23250	23257.09	3.49	0	-1703	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8461	597.44	2.68	12	0.04	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
68	20240521	140951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	50	2	0.22	294490750	12665	42.36	23050	23500	23000	30200	16300	23250	23252.33	3.49	0	-1690	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8461	597.44	2.68	12	0.03	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
69	20240521	130950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	100	2	0.43	252643350	10867	36.35	23050	23500	23000	30200	16300	23250	23248.67	3.49	0	-1631	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8479	598.72	2.68	12	0.03	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	21000	11.19	20240419	33750	-30.81	20230703	19180	21.74	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
70	20240521	120948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	0	3	0.00	224209700	9646	32.26	23050	23500	23000	30200	16300	23250	23243.80	3.49	0	-1324	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8443	596.15	2.67	12	0.03	39.00	8699.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	21000	10.71	20240419	33750	-31.11	20230703	19180	21.22	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
71	20240521	110948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	50	2	0.22	177006950	7620	25.49	23050	23500	23000	30200	16300	23250	23229.26	3.49	0	-697	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8461	597.44	2.68	12	0.02	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
72	20240521	100949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	150	2	0.65	105187100	4551	15.22	23050	23450	23000	30200	16300	23250	23112.96	3.49	0	131	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8497	600.00	2.69	12	0.01	39.00	8699.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	21000	11.43	20240419	33750	-30.67	20230703	19180	22.00	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
73	20240521	090945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	54651600	2371	7.93	23050	23250	23000	30200	16300	23250	23050.02	3.49	0	666	24316	23782	23466	22932	22616	23625	22775	182	6950	500	17200	50	1	36313190	8407	593.59	2.66	12	0.01	39.00	8699.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	21000	10.24	20240419	33750	-31.41	20230703	19180	20.70	20231101	0.36	N	271940	500	181 억		1268404	N	N	2531	N	00	N
74	20240517	160951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-550	5	-2.26	413616000	17260	27.42	24100	24450	23800	31650	17050	24350	23964.24	3.51	0	-3792	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8643	610.26	2.74	12	0.05	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	21000	13.33	20240419	33750	-29.48	20230703	19180	24.09	20231101	0.36	N	271940	500	181 억		1272915	N	N	704	N	00	N
75	20240517	150954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-450	5	-1.85	375686700	15668	24.89	24100	24450	23800	31650	17050	24350	23977.96	3.51	0	-4245	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8679	612.82	2.75	12	0.04	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
76	20240517	140946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	-550	5	-2.26	324699400	13529	21.50	24100	24450	23800	31650	17050	24350	24000.25	3.51	0	-4104	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8643	610.26	2.74	12	0.04	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	21000	13.33	20240419	33750	-29.48	20230703	19180	24.09	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
77	20240517	130939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-450	5	-1.85	292981100	12197	19.38	24100	24450	23850	31650	17050	24350	24020.75	3.51	0	-3778	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8679	612.82	2.75	12	0.03	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
78	20240517	120939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-450	5	-1.85	231995000	9647	15.33	24100	24450	23850	31650	17050	24350	24048.41	3.51	0	-2793	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8679	612.82	2.75	12	0.03	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
79	20240517	110939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	-400	5	-1.64	192128700	7980	12.68	24100	24450	23900	31650	17050	24350	24076.28	3.51	0	-1843	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8697	614.10	2.75	12	0.02	39.00	8699.00	33750	20230703	-29.04	19180	20231101	24.87	28200	-15.07	20240110	21000	14.05	20240419	33750	-29.04	20230703	19180	24.87	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
80	20240517	100934	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-300	5	-1.23	136140900	5648	8.97	24100	24450	23950	31650	17050	24350	24104.27	3.51	0	-539	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8733	616.67	2.76	12	0.02	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	21000	14.52	20240419	33750	-28.74	20230703	19180	25.39	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
81	20240517	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	-100	5	-0.41	24790900	1024	1.63	24100	24450	24100	31650	17050	24350	24209.86	3.51	0	-366	25383	24866	24283	23766	23183	25125	24025	182	7300	500	18010	50	1	36313190	8806	621.79	2.79	12	0.00	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	21000	15.48	20240419	33750	-28.15	20230703	19180	26.43	20231101	0.36	N	271940	500	181 억		1272915	N	N	14	N	00	N
82	20240516	160931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	700	2	2.96	1530433200	62792	408.11	23700	24800	23700	30700	16600	23650	24373.66	3.46	0	20718	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8842	624.36	2.80	12	0.17	39.00	8699.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	21000	15.95	20240419	33750	-27.85	20230703	19180	26.96	20231101	0.37	N	271940	500	181 억		1255612	N	N	14	N	00	N
83	20240516	150930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	750	2	3.17	1437382500	58971	383.28	23700	24800	23700	30700	16600	23650	24375.01	3.46	0	19561	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8860	625.64	2.80	12	0.16	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
84	20240516	140937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	750	2	3.17	1268048700	52044	338.26	23700	24800	23700	30700	16600	23650	24365.62	3.46	0	14738	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8860	625.64	2.80	12	0.14	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
85	20240516	130930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24650	1000	2	4.23	1139216600	46777	304.02	23700	24800	23700	30700	16600	23650	24354.96	3.46	0	12519	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8951	632.05	2.83	12	0.13	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	21000	17.38	20240419	33750	-26.96	20230703	19180	28.52	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
86	20240516	120928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	750	2	3.17	669636350	27685	179.94	23700	24400	23700	30700	16600	23650	24188.67	3.46	0	5761	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8860	625.64	2.80	12	0.08	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
87	20240516	110926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	550	2	2.33	558701150	23120	150.27	23700	24350	23700	30700	16600	23650	24166.39	3.46	0	5134	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8788	620.51	2.78	12	0.06	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
88	20240516	100930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	550	2	2.33	426596750	17660	114.78	23700	24350	23700	30700	16600	23650	24157.54	3.46	0	5540	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8788	620.51	2.78	12	0.05	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
89	20240516	090931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	350	2	1.48	88645300	3693	24.00	23700	24250	23700	30700	16600	23650	24008.45	3.46	0	1715	24350	24000	23750	23400	23150	23875	23275	182	7050	500	17500	50	1	36313190	8715	615.38	2.76	12	0.01	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.37	N	271940	500	181 억		1255612	N	N	44	N	00	N
90	20240514	160941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	200	2	0.85	364667900	15360	58.04	23800	24100	23500	30450	16450	23450	23741.70	3.46	0	1347	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8588	606.41	2.72	12	0.04	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	21000	12.62	20240419	33750	-29.93	20230703	19180	23.31	20231101	0.36	N	271940	500	181 억		1255295	N	N	44	N	00	N
91	20240514	150944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	200	2	0.85	329585500	13877	52.44	23800	24100	23500	30450	16450	23450	23750.49	3.46	0	1581	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8588	606.41	2.72	12	0.04	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	21000	12.62	20240419	33750	-29.93	20230703	19180	23.31	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
92	20240514	140943	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	250	2	1.07	246608950	10356	39.13	23800	24100	23600	30450	16450	23450	23813.15	3.46	0	997	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8606	607.69	2.72	12	0.03	39.00	8699.00	33750	20230703	-29.78	19180	20231101	23.57	28200	-15.96	20240110	21000	12.86	20240419	33750	-29.78	20230703	19180	23.57	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
93	20240514	130944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	200	2	0.85	228475100	9590	36.24	23800	24100	23600	30450	16450	23450	23824.31	3.46	0	964	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8588	606.41	2.72	12	0.03	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	21000	12.62	20240419	33750	-29.93	20230703	19180	23.31	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
94	20240514	120940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	350	2	1.49	194737650	8166	30.86	23800	24100	23650	30450	16450	23450	23847.37	3.46	0	1231	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8643	610.26	2.74	12	0.02	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	21000	13.33	20240419	33750	-29.48	20230703	19180	24.09	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
95	20240514	110941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	400	2	1.71	180901200	7585	28.66	23800	24100	23650	30450	16450	23450	23849.86	3.46	0	1296	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8661	611.54	2.74	12	0.02	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	21000	13.57	20240419	33750	-29.33	20230703	19180	24.35	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
96	20240514	100939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	400	2	1.71	141229800	5918	22.36	23800	24100	23650	30450	16450	23450	23864.45	3.46	0	1825	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8661	611.54	2.74	12	0.02	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	21000	13.57	20240419	33750	-29.33	20230703	19180	24.35	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
97	20240514	090940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	300	2	1.28	8339300	352	1.33	23800	23800	23650	30450	16450	23450	23691.19	3.46	0	207	24450	23950	23700	23200	22950	23825	23075	182	7000	500	17350	50	1	36313190	8624	608.97	2.73	12	0.00	39.00	8699.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	21000	13.10	20240419	33750	-29.63	20230703	19180	23.83	20231101	0.36	N	271940	500	181 억		1255295	N	N	113	N	00	N
98	20240513	160938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-750	5	-3.10	623062350	26365	97.74	24000	24200	23450	31450	16950	24200	23632.47	3.44	0	4951	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8515	601.28	2.70	12	0.07	39.00	8699.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	21000	11.67	20240419	33750	-30.52	20230703	19180	22.26	20231101	0.37	N	271940	500	181 억		1250842	N	N	113	N	00	N
99	20240513	150941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-600	5	-2.48	561753100	23753	88.06	24000	24200	23450	31450	16950	24200	23649.77	3.44	0	4870	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8570	605.13	2.71	12	0.07	39.00	8699.00	33750	20230703	-30.07	19180	20231101	23.04	28200	-16.31	20240110	21000	12.38	20240419	33750	-30.07	20230703	19180	23.04	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
100	20240513	140941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-650	5	-2.69	515481450	21789	80.77	24000	24200	23450	31450	16950	24200	23657.88	3.44	0	4624	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8552	603.85	2.71	12	0.06	39.00	8699.00	33750	20230703	-30.22	19180	20231101	22.78	28200	-16.49	20240110	21000	12.14	20240419	33750	-30.22	20230703	19180	22.78	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
101	20240513	130935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	490098450	20714	76.79	24000	24200	23450	31450	16950	24200	23660.25	3.44	0	4573	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8606	607.69	2.72	12	0.06	39.00	8699.00	33750	20230703	-29.78	19180	20231101	23.57	28200	-15.96	20240110	21000	12.86	20240419	33750	-29.78	20230703	19180	23.57	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
102	20240513	120939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	-550	5	-2.27	421518350	17808	66.02	24000	24200	23450	31450	16950	24200	23670.17	3.44	0	4399	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8588	606.41	2.72	12	0.05	39.00	8699.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	21000	12.62	20240419	33750	-29.93	20230703	19180	23.31	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
103	20240513	110938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	-700	5	-2.89	380943900	16089	59.64	24000	24200	23450	31450	16950	24200	23677.29	3.44	0	3890	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8534	602.56	2.70	12	0.04	39.00	8699.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	21000	11.90	20240419	33750	-30.37	20230703	19180	22.52	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
104	20240513	100937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	-450	5	-1.86	307454250	12975	48.10	24000	24200	23450	31450	16950	24200	23695.90	3.44	0	3516	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8624	608.97	2.73	12	0.04	39.00	8699.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	21000	13.10	20240419	33750	-29.63	20230703	19180	23.83	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
105	20240513	090940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	-50	5	-0.21	34306500	1429	5.30	24000	24200	23950	31450	16950	24200	24007.35	3.44	0	420	24733	24466	24183	23916	23633	24325	23775	182	7250	500	17900	50	1	36313190	8770	619.23	2.78	12	0.00	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	21000	15.00	20240419	33750	-28.44	20230703	19180	25.91	20231101	0.37	N	271940	500	181 억		1250842	N	N	17	N	00	N
106	20240510	160911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	50	2	0.21	648816250	26805	101.66	24450	24450	23900	31350	16950	24150	24205.09	3.45	0	-548	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8788	620.51	2.78	12	0.07	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1254029	N	N	17	N	00	N
107	20240510	150919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	-50	5	-0.21	590524400	24390	92.50	24450	24450	23900	31350	16950	24150	24211.74	3.45	0	-810	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8751	617.95	2.77	12	0.07	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
108	20240510	140921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	0	3	0.00	487116200	20087	76.18	24450	24450	24050	31350	16950	24150	24250.32	3.45	0	-584	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8770	619.23	2.78	12	0.06	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	21000	15.00	20240419	33750	-28.44	20230703	19180	25.91	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
109	20240510	130913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	-50	5	-0.21	450542650	18571	70.43	24450	24450	24050	31350	16950	24150	24260.55	3.45	0	-656	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8751	617.95	2.77	12	0.05	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
110	20240510	120908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	50	2	0.21	388666200	16006	60.70	24450	24450	24050	31350	16950	24150	24282.53	3.45	0	-1072	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8788	620.51	2.78	12	0.04	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
111	20240510	110913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	100	2	0.41	338551700	13937	52.86	24450	24450	24050	31350	16950	24150	24291.58	3.45	0	-1158	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8806	621.79	2.79	12	0.04	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	21000	15.48	20240419	33750	-28.15	20230703	19180	26.43	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
112	20240510	100912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	200	2	0.83	201683150	8289	31.44	24450	24450	24200	31350	16950	24150	24331.42	3.45	0	541	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8842	624.36	2.80	12	0.02	39.00	8699.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	21000	15.95	20240419	33750	-27.85	20230703	19180	26.96	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
113	20240510	090914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	250	2	1.04	50713250	2079	7.88	24450	24450	24300	31350	16950	24150	24393.10	3.45	0	750	24616	24382	24166	23932	23716	24275	23825	182	7200	500	17870	50	1	36313190	8860	625.64	2.80	12	0.01	39.00	8699.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	21000	16.19	20240419	33750	-27.70	20230703	19180	27.22	20231101	0.37	N	271940	500	181 억		1254029	N	N	78	N	00	N
114	20240509	160932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	200	2	0.84	634998000	26272	177.80	24200	24400	23950	31100	16800	23950	24170.14	3.44	0	3266	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8770	619.23	2.78	12	0.07	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	21000	15.00	20240419	33750	-28.44	20230703	19180	25.91	20231101	0.37	N	271940	500	181 억		1250904	N	N	78	N	00	N
115	20240509	150930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	150	2	0.63	522672050	21616	146.29	24200	24400	23950	31100	16800	23950	24179.87	3.44	0	3244	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8751	617.95	2.77	12	0.06	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
116	20240509	140828	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	200	2	0.84	468616700	19368	131.08	24200	24400	23950	31100	16800	23950	24195.41	3.44	0	2595	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8770	619.23	2.78	12	0.05	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	21000	15.00	20240419	33750	-28.44	20230703	19180	25.91	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
117	20240509	130914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	250	2	1.04	445133700	18394	124.49	24200	24400	23950	31100	16800	23950	24199.94	3.44	0	2175	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8788	620.51	2.78	12	0.05	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
118	20240509	120911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	250	2	1.04	409629500	16924	114.54	24200	24400	23950	31100	16800	23950	24204.06	3.44	0	1214	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8788	620.51	2.78	12	0.05	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	21000	15.24	20240419	33750	-28.30	20230703	19180	26.17	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
119	20240509	110859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	350	2	1.46	313781400	12960	87.71	24200	24400	23950	31100	16800	23950	24211.53	3.44	0	481	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8824	623.08	2.79	12	0.04	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	21000	15.71	20240419	33750	-28.00	20230703	19180	26.69	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
120	20240509	100902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	350	2	1.46	247691200	10241	69.31	24200	24400	23950	31100	16800	23950	24186.23	3.44	0	-14	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8824	623.08	2.79	12	0.03	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	21000	15.71	20240419	33750	-28.00	20230703	19180	26.69	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
121	20240509	090859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	50	2	0.21	97677750	4054	27.44	24200	24400	23950	31100	16800	23950	24094.17	3.44	0	-455	24516	24232	24016	23732	23516	24125	23625	182	7150	500	17720	50	1	36313190	8715	615.38	2.76	12	0.01	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.37	N	271940	500	181 억		1250904	N	N	14	N	00	N
122	20240508	160852	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	-50	5	-0.21	354629000	14776	44.03	24000	24300	23800	31200	16800	24000	24000.35	3.36	0	1607	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8697	614.10	2.75	12	0.04	39.00	8699.00	33750	20230703	-29.04	19180	20231101	24.87	28200	-15.07	20240110	21000	14.05	20240419	33750	-29.04	20230703	19180	24.87	20231101	0.38	N	271940	500	181 억		1220374	N	N	14	N	00	N
123	20240508	150858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	0	3	0.00	314019600	13080	38.98	24000	24300	23800	31200	16800	24000	24007.61	3.36	0	1707	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8715	615.38	2.76	12	0.04	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
124	20240508	140852	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	-50	5	-0.21	272206900	11334	33.78	24000	24300	23800	31200	16800	24000	24016.84	3.36	0	829	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8697	614.10	2.75	12	0.03	39.00	8699.00	33750	20230703	-29.04	19180	20231101	24.87	28200	-15.07	20240110	21000	14.05	20240419	33750	-29.04	20230703	19180	24.87	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
125	20240508	130850	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	0	3	0.00	226450950	9421	28.07	24000	24300	23800	31200	16800	24000	24036.83	3.36	0	-334	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8715	615.38	2.76	12	0.03	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
126	20240508	120849	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	50	2	0.21	199071800	8279	24.67	24000	24300	23800	31200	16800	24000	24045.39	3.36	0	-379	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8733	616.67	2.76	12	0.02	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	21000	14.52	20240419	33750	-28.74	20230703	19180	25.39	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
127	20240508	110928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-100	5	-0.42	168744800	7016	20.91	24000	24300	23800	31200	16800	24000	24051.43	3.36	0	-922	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8679	612.82	2.75	12	0.02	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
128	20240508	100859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	0	3	0.00	144840150	6017	17.93	24000	24300	23800	31200	16800	24000	24071.82	3.36	0	-1324	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8715	615.38	2.76	12	0.02	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
129	20240508	090903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	100	2	0.42	13390950	559	1.67	24000	24100	23800	31200	16800	24000	23955.19	3.36	0	-168	24666	24332	24116	23782	23566	24225	23675	182	7200	500	17760	50	1	36313190	8751	617.95	2.77	12	0.00	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.38	N	271940	500	181 억		1220374	N	N	6	N	00	N
130	20240503	160918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	500	2	2.13	1080176900	45108	47.93	23600	24200	23600	30550	16450	23500	23946.43	3.34	0	14559	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8715	615.38	2.76	12	0.12	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	21000	14.29	20240419	33750	-28.89	20230703	19180	25.13	20231101	0.38	N	271940	500	181 억		1212313	N	N	110	N	00	N
131	20240503	150918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	550	2	2.34	1035398150	43244	45.95	23600	24200	23600	30550	16450	23500	23943.16	3.34	0	14037	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8733	616.67	2.76	12	0.12	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	21000	14.52	20240419	33750	-28.74	20230703	19180	25.39	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
132	20240503	140920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	550	2	2.34	960320800	40119	42.63	23600	24200	23600	30550	16450	23500	23936.81	3.34	0	12977	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8733	616.67	2.76	12	0.11	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	21000	14.52	20240419	33750	-28.74	20230703	19180	25.39	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
133	20240503	130920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	600	2	2.55	858287100	35888	38.13	23600	24200	23600	30550	16450	23500	23915.71	3.34	0	11547	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8751	617.95	2.77	12	0.10	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	21000	14.76	20240419	33750	-28.59	20230703	19180	25.65	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
134	20240503	120917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	400	2	1.70	665501250	27862	29.61	23600	24100	23600	30550	16450	23500	23885.62	3.34	0	7583	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8679	612.82	2.75	12	0.08	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
135	20240503	110916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	400	2	1.70	524315050	21962	23.34	23600	24100	23600	30550	16450	23500	23873.74	3.34	0	4724	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8679	612.82	2.75	12	0.06	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
136	20240503	100913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	400	2	1.70	442631200	18537	19.70	23600	24100	23600	30550	16450	23500	23878.25	3.34	0	4270	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8679	612.82	2.75	12	0.05	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	21000	13.81	20240419	33750	-29.19	20230703	19180	24.61	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
137	20240503	090909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	200	2	0.85	55734600	2352	2.50	23600	23850	23600	30550	16450	23500	23696.68	3.34	0	428	25566	24532	23766	22732	21966	25050	23250	182	7050	500	17390	50	1	36313190	8606	607.69	2.72	12	0.01	39.00	8699.00	33750	20230703	-29.78	19180	20231101	23.57	28200	-15.96	20240110	21000	12.86	20240419	33750	-29.78	20230703	19180	23.57	20231101	0.38	N	271940	500	181 억		1212313	N	N	198	N	00	N
138	20240502	160903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	100	2	0.43	2249298750	93827	267.89	23000	24800	23000	30400	16400	23400	23974.69	3.32	0	1334	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8534	602.56	2.70	12	0.26	39.00	8699.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	21000	11.90	20240419	33750	-30.37	20230703	19180	22.52	20231101	0.38	N	271940	500	181 억		1204190	N	N	198	N	00	N
139	20240502	150910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	200	2	0.85	2125395100	88563	252.86	23000	24800	23000	30400	16400	23400	23998.68	3.32	0	510	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8570	605.13	2.71	12	0.24	39.00	8699.00	33750	20230703	-30.07	19180	20231101	23.04	28200	-16.31	20240110	21000	12.38	20240419	33750	-30.07	20230703	19180	23.04	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
140	20240502	140904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	0	3	0.00	307695600	13231	37.78	23000	23600	23000	30400	16400	23400	23255.66	3.32	0	1384	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8497	600.00	2.69	12	0.04	39.00	8699.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	21000	11.43	20240419	33750	-30.67	20230703	19180	22.00	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
141	20240502	130901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	283380350	12191	34.81	23000	23600	23000	30400	16400	23400	23245.05	3.32	0	1521	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8479	598.72	2.68	12	0.03	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	21000	11.19	20240419	33750	-30.81	20230703	19180	21.74	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
142	20240502	120900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	231310450	9962	28.44	23000	23600	23000	30400	16400	23400	23219.28	3.32	0	1345	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8479	598.72	2.68	12	0.03	39.00	8699.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	21000	11.19	20240419	33750	-30.81	20230703	19180	21.74	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
143	20240502	110858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	-200	5	-0.85	206865450	8912	25.45	23000	23600	23000	30400	16400	23400	23212.01	3.32	0	1268	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8425	594.87	2.67	12	0.02	39.00	8699.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	21000	10.48	20240419	33750	-31.26	20230703	19180	20.96	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
144	20240502	100857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	-200	5	-0.85	127723550	5504	15.71	23000	23600	23000	30400	16400	23400	23205.59	3.32	0	412	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8425	594.87	2.67	12	0.02	39.00	8699.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	21000	10.48	20240419	33750	-31.26	20230703	19180	20.96	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N
145	20240502	090856	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	26323850	1138	3.25	23000	23300	23000	30400	16400	23400	23131.68	3.32	0	458	24333	23866	23483	23016	22633	23675	22825	182	7000	500	17310	50	1	36313190	8461	597.44	2.68	12	0.00	39.00	8699.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	21000	10.95	20240419	33750	-30.96	20230703	19180	21.48	20231101	0.38	N	271940	500	181 억		1204190	N	N	901	N	00	N