KissMeData/329180/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	161212	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128700	-3400	5	-2.57	29957656400	230610	173.05	133800	133900	128000	171700	92500	132100	129909.39	9.64	0	-80362	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	114251	462.95	2.19	12	0.26	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	146000	-11.85	20240513	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	1098	N	00	N
3	20240531	151214	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128900	-3200	5	-2.42	24211115400	185976	139.55	133800	133900	128000	171700	92500	132100	130183.97	9.64	0	-75800	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	114429	463.67	2.20	12	0.21	278.00	58660.00	149700	20230719	-13.89	101500	20231031	27.00	146000	-11.71	20240513	107900	19.46	20240214	149700	-13.89	20230719	101500	27.00	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
4	20240531	141211	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129500	-2600	5	-1.97	17351319100	132802	99.65	133800	133900	129100	171700	92500	132100	130655.44	9.64	0	-54050	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	114961	465.83	2.21	12	0.15	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
5	20240531	131215	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129500	-2600	5	-1.97	14164699300	108241	81.22	133800	133900	129100	171700	92500	132100	130862.48	9.64	0	-47488	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	114961	465.83	2.21	12	0.12	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
6	20240531	121217	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	-1300	5	-0.98	10338350800	78832	59.15	133800	133900	130100	171700	92500	132100	131143.96	9.64	0	-30223	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	116115	470.50	2.23	12	0.09	278.00	58660.00	149700	20230719	-12.63	101500	20231031	28.87	146000	-10.41	20240513	107900	21.22	20240214	149700	-12.63	20230719	101500	28.87	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
7	20240531	111214	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	-1400	5	-1.06	8882460200	67706	50.81	133800	133900	130100	171700	92500	132100	131191.48	9.64	0	-27996	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	116026	470.14	2.23	12	0.08	278.00	58660.00	149700	20230719	-12.69	101500	20231031	28.77	146000	-10.48	20240513	107900	21.13	20240214	149700	-12.69	20230719	101500	28.77	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
8	20240531	101208	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131800	-300	5	-0.23	5733071900	43625	32.74	133800	133900	130500	171700	92500	132100	131416.95	9.64	0	-18510	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	117003	474.10	2.25	12	0.05	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
9	20240531	091217	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	-1100	5	-0.83	1581894900	11983	8.99	133800	133900	130700	171700	92500	132100	132011.51	9.64	0	-2929	135033	133566	131833	130366	128633	134300	131100	4439	39600	5000	100390	100	1	88773116	116293	471.22	2.23	12	0.01	278.00	58660.00	149700	20230719	-12.49	101500	20231031	29.06	146000	-10.27	20240513	107900	21.41	20240214	149700	-12.49	20230719	101500	29.06	20231031	0.24	N	329180	5000	4438 억		8556825	N	N	905	N	00	N
10	20240530	161209	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132100	100	2	0.08	17508271400	132973	115.09	131000	133300	130100	171600	92400	132000	131666.36	9.68	0	-36300	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	117269	475.18	2.25	12	0.15	278.00	58660.00	149700	20230719	-11.76	101500	20231031	30.15	146000	-9.52	20240513	107900	22.43	20240214	149700	-11.76	20230719	101500	30.15	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	905	N	00	N
11	20240530	151209	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	800	2	0.61	16294723600	123812	107.16	131000	133300	130100	171600	92400	132000	131607.90	9.68	0	-31892	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	117891	477.70	2.26	12	0.14	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
12	20240530	141208	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132000	0	3	0.00	10827766200	82558	71.46	131000	132400	130100	171600	92400	132000	131151.19	9.68	0	-14539	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	117181	474.82	2.25	12	0.09	278.00	58660.00	149700	20230719	-11.82	101500	20231031	30.05	146000	-9.59	20240513	107900	22.34	20240214	149700	-11.82	20230719	101500	30.05	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
13	20240530	131210	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	-100	5	-0.08	8778594800	66987	57.98	131000	132400	130100	171600	92400	132000	131046.11	9.68	0	-8193	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	117092	474.46	2.25	12	0.08	278.00	58660.00	149700	20230719	-11.89	101500	20231031	29.95	146000	-9.66	20240513	107900	22.24	20240214	149700	-11.89	20230719	101500	29.95	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
14	20240530	121207	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131400	-600	5	-0.45	7493838100	57230	49.53	131000	132400	130100	171600	92400	132000	130938.42	9.68	0	-5014	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	116648	472.66	2.24	12	0.06	278.00	58660.00	149700	20230719	-12.22	101500	20231031	29.46	146000	-10.00	20240513	107900	21.78	20240214	149700	-12.22	20230719	101500	29.46	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
15	20240530	111209	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	-1000	5	-0.76	6277117200	47959	41.51	131000	132400	130100	171600	92400	132000	130879.96	9.68	0	-2896	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	116293	471.22	2.23	12	0.05	278.00	58660.00	149700	20230719	-12.49	101500	20231031	29.06	146000	-10.27	20240513	107900	21.41	20240214	149700	-12.49	20230719	101500	29.06	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
16	20240530	101211	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131100	-900	5	-0.68	4709916000	35997	31.16	131000	132400	130100	171600	92400	132000	130834.81	9.68	0	-2407	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	116382	471.58	2.23	12	0.04	278.00	58660.00	149700	20230719	-12.42	101500	20231031	29.16	146000	-10.21	20240513	107900	21.50	20240214	149700	-12.42	20230719	101500	29.16	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
17	20240530	091210	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	-1000	5	-0.76	1226013700	9320	8.07	131000	132400	130900	171600	92400	132000	131535.62	9.68	0	-2617	134066	133032	131966	130932	129866	132500	130400	4439	39600	5000	100320	100	1	88773116	116293	471.22	2.23	12	0.01	278.00	58660.00	149700	20230719	-12.49	101500	20231031	29.06	146000	-10.27	20240513	107900	21.41	20240214	149700	-12.49	20230719	101500	29.06	20231031	0.24	N	329180	5000	4438 억		8594973	N	N	413	N	00	N
18	20240529	161157	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132000	-1400	5	-1.05	15216412000	115329	88.98	132200	133000	130900	173400	93400	133400	131937.73	9.69	0	6683	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117181	474.82	2.25	12	0.13	278.00	58660.00	149700	20230719	-11.82	101500	20231031	30.05	146000	-9.59	20240513	107900	22.34	20240214	149700	-11.82	20230719	101500	30.05	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	413	N	00	N
19	20240529	151159	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131800	-1600	5	-1.20	14427358400	109349	84.36	132200	133000	130900	173400	93400	133400	131937.25	9.69	0	5340	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117003	474.10	2.25	12	0.12	278.00	58660.00	149700	20230719	-11.96	101500	20231031	29.85	146000	-9.73	20240513	107900	22.15	20240214	149700	-11.96	20230719	101500	29.85	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
20	20240529	141159	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132200	-1200	5	-0.90	11736625500	88951	68.63	132200	133000	130900	173400	93400	133400	131943.14	9.69	0	4861	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117358	475.54	2.25	12	0.10	278.00	58660.00	149700	20230719	-11.69	101500	20231031	30.25	146000	-9.45	20240513	107900	22.52	20240214	149700	-11.69	20230719	101500	30.25	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
21	20240529	131202	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132400	-1000	5	-0.75	9802611100	74301	57.32	132200	133000	130900	173400	93400	133400	131929.02	9.69	0	3356	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117536	476.26	2.26	12	0.08	278.00	58660.00	149700	20230719	-11.56	101500	20231031	30.44	146000	-9.32	20240513	107900	22.71	20240214	149700	-11.56	20230719	101500	30.44	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
22	20240529	121201	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	-1500	5	-1.12	8346666200	63278	48.82	132200	133000	130900	173400	93400	133400	131902.25	9.69	0	-925	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117092	474.46	2.25	12	0.07	278.00	58660.00	149700	20230719	-11.89	101500	20231031	29.95	146000	-9.66	20240513	107900	22.24	20240214	149700	-11.89	20230719	101500	29.95	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
23	20240529	111201	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132300	-1100	5	-0.82	7042933600	53422	41.22	132200	133000	130900	173400	93400	133400	131832.78	9.69	0	-3029	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117447	475.90	2.26	12	0.06	278.00	58660.00	149700	20230719	-11.62	101500	20231031	30.34	146000	-9.38	20240513	107900	22.61	20240214	149700	-11.62	20230719	101500	30.34	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
24	20240529	101153	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	-600	5	-0.45	5468383500	41529	32.04	132200	133000	130900	173400	93400	133400	131671.93	9.69	0	-3477	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117891	477.70	2.26	12	0.05	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
25	20240529	091155	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	-1500	5	-1.12	1635875700	12386	9.56	132200	133000	131100	173400	93400	133400	132063.35	9.69	0	-2169	136466	134932	133266	131732	130066	135700	132500	4439	40000	5000	101380	100	1	88773116	117092	474.46	2.25	12	0.01	278.00	58660.00	149700	20230719	-11.89	101500	20231031	29.95	146000	-9.66	20240513	107900	22.24	20240214	149700	-11.89	20230719	101500	29.95	20231031	0.25	N	329180	5000	4438 억		8603697	N	N	31	N	00	N
26	20240528	161151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133400	400	2	0.30	17263989900	129421	49.42	133000	134800	131600	172900	93100	133000	133394.05	9.72	0	-25399	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	118423	479.86	2.27	12	0.15	278.00	58660.00	149700	20230719	-10.89	101500	20231031	31.43	146000	-8.63	20240513	107900	23.63	20240214	149700	-10.89	20230719	101500	31.43	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	31	N	00	N
27	20240528	151153	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133600	600	2	0.45	16140876200	121004	46.21	133000	134800	131600	172900	93100	133000	133391.28	9.72	0	-25213	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	118601	480.58	2.28	12	0.14	278.00	58660.00	149700	20230719	-10.75	101500	20231031	31.63	146000	-8.49	20240513	107900	23.82	20240214	149700	-10.75	20230719	101500	31.63	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
28	20240528	141156	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	-200	5	-0.15	13291790900	99649	38.05	133000	134800	131600	172900	93100	133000	133386.12	9.72	0	-18519	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	117891	477.70	2.26	12	0.11	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
29	20240528	131151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	-200	5	-0.15	12081955800	90544	34.58	133000	134800	131600	172900	93100	133000	133437.43	9.72	0	-15302	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	117891	477.70	2.26	12	0.10	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
30	20240528	121152	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133400	400	2	0.30	10669873100	79940	30.53	133000	134800	131600	172900	93100	133000	133473.56	9.72	0	-12960	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	118423	479.86	2.27	12	0.09	278.00	58660.00	149700	20230719	-10.89	101500	20231031	31.43	146000	-8.63	20240513	107900	23.63	20240214	149700	-10.89	20230719	101500	31.43	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
31	20240528	111136	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133500	500	2	0.38	8904743100	66669	25.46	133000	134800	131600	172900	93100	133000	133566.53	9.72	0	-12138	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	118512	480.22	2.28	12	0.08	278.00	58660.00	149700	20230719	-10.82	101500	20231031	31.53	146000	-8.56	20240513	107900	23.73	20240214	149700	-10.82	20230719	101500	31.53	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
32	20240528	101152	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134100	1100	2	0.83	6074423600	45544	17.39	133000	134800	131600	172900	93100	133000	133374.90	9.72	0	-6533	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	119045	482.37	2.29	12	0.05	278.00	58660.00	149700	20230719	-10.42	101500	20231031	32.12	146000	-8.15	20240513	107900	24.28	20240214	149700	-10.42	20230719	101500	32.12	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
33	20240528	091155	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133200	200	2	0.15	1898989800	14324	5.47	133000	133500	131600	172900	93100	133000	132573.78	9.72	0	-942	137333	135166	132533	130366	127733	133850	129050	4439	39900	5000	101080	100	1	88773116	118246	479.14	2.27	12	0.02	278.00	58660.00	149700	20230719	-11.02	101500	20231031	31.23	146000	-8.77	20240513	107900	23.45	20240214	149700	-11.02	20230719	101500	31.23	20231031	0.25	N	329180	5000	4438 억		8632618	N	N	234	N	00	N
34	20240527	161136	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133000	-1000	5	-0.75	34583018000	261537	106.27	134400	134700	129900	174200	93800	134000	132229.65	9.81	0	-71255	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	118068	478.42	2.27	12	0.29	278.00	58660.00	149700	20230719	-11.16	101500	20231031	31.03	146000	-8.90	20240513	107900	23.26	20240214	149700	-11.16	20230719	101500	31.03	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	234	N	00	N
35	20240527	151154	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133500	-500	5	-0.37	33190694800	251093	102.02	134400	134700	129900	174200	93800	134000	132184.87	9.81	0	-69279	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	118512	480.22	2.28	12	0.28	278.00	58660.00	149700	20230719	-10.82	101500	20231031	31.53	146000	-8.56	20240513	107900	23.73	20240214	149700	-10.82	20230719	101500	31.53	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
36	20240527	141151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133300	-700	5	-0.52	28460442100	215555	87.58	134400	134700	129900	174200	93800	134000	132033.32	9.81	0	-55100	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	118335	479.50	2.27	12	0.24	278.00	58660.00	149700	20230719	-10.96	101500	20231031	31.33	146000	-8.70	20240513	107900	23.54	20240214	149700	-10.96	20230719	101500	31.33	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
37	20240527	131150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133200	-800	5	-0.60	23100524000	175515	71.31	134400	134700	129900	174200	93800	134000	131615.67	9.81	0	-43097	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	118246	479.14	2.27	12	0.20	278.00	58660.00	149700	20230719	-11.02	101500	20231031	31.23	146000	-8.77	20240513	107900	23.45	20240214	149700	-11.02	20230719	101500	31.23	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
38	20240527	121150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132900	-1100	5	-0.82	20197514300	153684	62.44	134400	134700	129900	174200	93800	134000	131422.36	9.81	0	-37464	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	117979	478.06	2.27	12	0.17	278.00	58660.00	149700	20230719	-11.22	101500	20231031	30.94	146000	-8.97	20240513	107900	23.17	20240214	149700	-11.22	20230719	101500	30.94	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
39	20240527	111150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131700	-2300	5	-1.72	16754084200	127596	51.84	134400	134700	129900	174200	93800	134000	131305.72	9.81	0	-29422	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	116914	473.74	2.25	12	0.14	278.00	58660.00	149700	20230719	-12.02	101500	20231031	29.75	146000	-9.79	20240513	107900	22.06	20240214	149700	-12.02	20230719	101500	29.75	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
40	20240527	101147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	-2800	5	-2.09	8966544700	68166	27.70	134400	134700	130200	174200	93800	134000	131539.84	9.81	0	-19820	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	116470	471.94	2.24	12	0.08	278.00	58660.00	149700	20230719	-12.36	101500	20231031	29.26	146000	-10.14	20240513	107900	21.59	20240214	149700	-12.36	20230719	101500	29.26	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
41	20240527	091150	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131400	-2600	5	-1.94	2566835200	19324	7.85	134400	134700	131200	174200	93800	134000	132831.46	9.81	0	-7514	137733	135866	133233	131366	128733	136800	132300	4439	40200	5000	101840	100	1	88773116	116648	472.66	2.24	12	0.02	278.00	58660.00	149700	20230719	-12.22	101500	20231031	29.46	146000	-10.00	20240513	107900	21.78	20240214	149700	-12.22	20230719	101500	29.46	20231031	0.27	N	329180	5000	4438 억		8709126	N	N	197	N	00	N
42	20240524	161043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134000	1200	2	0.90	32453554300	243459	73.71	131200	135100	130600	172600	93000	132800	133301.51	9.84	0	-55368	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	118956	482.01	2.28	12	0.27	278.00	58660.00	149700	20230719	-10.49	101500	20231031	32.02	146000	-8.22	20240513	107900	24.19	20240214	149700	-10.49	20230719	101500	32.02	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	197	N	00	N
43	20240524	151045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133700	900	2	0.68	30136647600	226135	68.47	131200	135100	130600	172600	93000	132800	133268.41	9.84	0	-51150	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	118690	480.94	2.28	12	0.25	278.00	58660.00	149700	20230719	-10.69	101500	20231031	31.72	146000	-8.42	20240513	107900	23.91	20240214	149700	-10.69	20230719	101500	31.72	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
44	20240524	141051	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133800	1000	2	0.75	25734223900	193306	58.53	131200	135100	130600	172600	93000	132800	133126.89	9.84	0	-40832	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	118778	481.29	2.28	12	0.22	278.00	58660.00	149700	20230719	-10.62	101500	20231031	31.82	146000	-8.36	20240513	107900	24.00	20240214	149700	-10.62	20230719	101500	31.82	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
45	20240524	131046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134400	1600	2	1.20	19201165800	144796	43.84	131200	134400	130600	172600	93000	132800	132608.39	9.84	0	-31028	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	119311	483.45	2.29	12	0.16	278.00	58660.00	149700	20230719	-10.22	101500	20231031	32.41	146000	-7.95	20240513	107900	24.56	20240214	149700	-10.22	20230719	101500	32.41	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
46	20240524	121047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133300	500	2	0.38	13493957000	102157	30.93	131200	133600	130600	172600	93000	132800	132090.32	9.84	0	-26783	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	118335	479.50	2.27	12	0.12	278.00	58660.00	149700	20230719	-10.96	101500	20231031	31.33	146000	-8.70	20240513	107900	23.54	20240214	149700	-10.96	20230719	101500	31.33	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
47	20240524	111046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132900	100	2	0.08	9293592900	70580	21.37	131200	132900	130600	172600	93000	132800	131674.45	9.84	0	-11919	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	117979	478.06	2.27	12	0.08	278.00	58660.00	149700	20230719	-11.22	101500	20231031	30.94	146000	-8.97	20240513	107900	23.17	20240214	149700	-11.22	20230719	101500	30.94	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
48	20240524	101053	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131700	-1100	5	-0.83	6032775300	45869	13.89	131200	132800	130600	172600	93000	132800	131521.59	9.84	0	-6425	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	116914	473.74	2.25	12	0.05	278.00	58660.00	149700	20230719	-12.02	101500	20231031	29.75	146000	-9.79	20240513	107900	22.06	20240214	149700	-12.02	20230719	101500	29.75	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
49	20240524	091046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	-900	5	-0.68	1693065300	12876	3.90	131200	132800	130600	172600	93000	132800	131489.09	9.84	0	-1818	136266	134532	131466	129732	126666	135400	130600	4439	39800	5000	100920	100	1	88773116	117092	474.46	2.25	12	0.01	278.00	58660.00	149700	20230719	-11.89	101500	20231031	29.95	146000	-9.66	20240513	107900	22.24	20240214	149700	-11.89	20230719	101500	29.95	20231031	0.29	N	329180	5000	4438 억		8738689	N	N	199	N	00	N
50	20240523	161044	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	3700	2	2.87	43623216400	329960	133.85	129100	133200	128400	167800	90400	129100	132207.46	9.92	0	-90491	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117891	477.70	2.26	12	0.37	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	199	N	00	N
51	20240523	151046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132800	3700	2	2.87	41518145300	314106	127.42	129100	133200	128400	167800	90400	129100	132179.18	9.92	0	-83751	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117891	477.70	2.26	12	0.35	278.00	58660.00	149700	20230719	-11.29	101500	20231031	30.84	146000	-9.04	20240513	107900	23.08	20240214	149700	-11.29	20230719	101500	30.84	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
52	20240523	141049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132700	3600	2	2.79	36104675100	273298	110.87	129100	133200	128400	167800	90400	129100	132107.81	9.92	0	-64082	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117802	477.34	2.26	12	0.31	278.00	58660.00	149700	20230719	-11.36	101500	20231031	30.74	146000	-9.11	20240513	107900	22.98	20240214	149700	-11.36	20230719	101500	30.74	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
53	20240523	131048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133000	3900	2	3.02	31068834300	235393	95.49	129100	133200	128400	167800	90400	129100	131987.59	9.92	0	-48015	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	118068	478.42	2.27	12	0.27	278.00	58660.00	149700	20230719	-11.16	101500	20231031	31.03	146000	-8.90	20240513	107900	23.26	20240214	149700	-11.16	20230719	101500	31.03	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
54	20240523	121044	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132900	3800	2	2.94	26206797800	198730	80.62	129100	133200	128400	167800	90400	129100	131871.96	9.92	0	-29122	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117979	478.06	2.27	12	0.22	278.00	58660.00	149700	20230719	-11.22	101500	20231031	30.94	146000	-8.97	20240513	107900	23.17	20240214	149700	-11.22	20230719	101500	30.94	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
55	20240523	111042	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132700	3600	2	2.79	20048699000	152370	61.81	129100	133100	128400	167800	90400	129100	131579.73	9.92	0	-12248	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117802	477.34	2.26	12	0.17	278.00	58660.00	149700	20230719	-11.36	101500	20231031	30.74	146000	-9.11	20240513	107900	22.98	20240214	149700	-11.36	20230719	101500	30.74	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
56	20240523	101045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132300	3200	2	2.48	12826023800	97806	39.68	129100	132700	128400	167800	90400	129100	131138.27	9.92	0	-4689	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	117447	475.90	2.26	12	0.11	278.00	58660.00	149700	20230719	-11.62	101500	20231031	30.34	146000	-9.38	20240513	107900	22.61	20240214	149700	-11.62	20230719	101500	30.34	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
57	20240523	091049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	1700	2	1.32	2917883800	22381	9.08	129100	131900	128400	167800	90400	129100	130375.65	9.92	0	-2243	132766	130932	129666	127832	126566	130300	127200	4439	38700	5000	98110	100	1	88773116	116115	470.50	2.23	12	0.03	278.00	58660.00	149700	20230719	-12.63	101500	20231031	28.87	146000	-10.41	20240513	107900	21.22	20240214	149700	-12.63	20230719	101500	28.87	20231031	0.31	N	329180	5000	4438 억		8802948	N	N	24	N	00	N
58	20240522	161034	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129100	-1700	5	-1.30	31967084600	245914	41.73	131400	131500	128400	170000	91600	130800	129993.58	10.01	0	-57665	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	114606	464.39	2.20	12	0.28	278.00	58660.00	149700	20230719	-13.76	101500	20231031	27.19	146000	-11.58	20240513	107900	19.65	20240214	149700	-13.76	20230719	101500	27.19	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	24	N	00	N
59	20240522	151042	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130000	-800	5	-0.61	30502872400	234602	39.81	131400	131500	128400	170000	91600	130800	130019.66	10.01	0	-56544	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	115405	467.63	2.22	12	0.26	278.00	58660.00	149700	20230719	-13.16	101500	20231031	28.08	146000	-10.96	20240513	107900	20.48	20240214	149700	-13.16	20230719	101500	28.08	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
60	20240522	141043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129200	-1600	5	-1.22	24867259600	190966	32.41	131400	131500	128400	170000	91600	130800	130218.26	10.01	0	-48895	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	114695	464.75	2.20	12	0.22	278.00	58660.00	149700	20230719	-13.69	101500	20231031	27.29	146000	-11.51	20240513	107900	19.74	20240214	149700	-13.69	20230719	101500	27.29	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
61	20240522	131039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130400	-400	5	-0.31	19295526800	147928	25.10	131400	131500	128400	170000	91600	130800	130438.64	10.01	0	-39966	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	115760	469.06	2.22	12	0.17	278.00	58660.00	149700	20230719	-12.89	101500	20231031	28.47	146000	-10.68	20240513	107900	20.85	20240214	149700	-12.89	20230719	101500	28.47	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
62	20240522	121152	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	200	2	0.15	16429332600	125983	21.38	131400	131500	128400	170000	91600	130800	130409.12	10.01	0	-32550	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	116293	471.22	2.23	12	0.14	278.00	58660.00	149700	20230719	-12.49	101500	20231031	29.06	146000	-10.27	20240513	107900	21.41	20240214	149700	-12.49	20230719	101500	29.06	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
63	20240522	111048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	200	2	0.15	13678145300	104968	17.81	131400	131500	128400	170000	91600	130800	130307.76	10.01	0	-25675	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	116293	471.22	2.23	12	0.12	278.00	58660.00	149700	20230719	-12.49	101500	20231031	29.06	146000	-10.27	20240513	107900	21.41	20240214	149700	-12.49	20230719	101500	29.06	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
64	20240522	101041	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130400	-400	5	-0.31	10455752700	80354	13.64	131400	131500	128400	170000	91600	130800	130121.12	10.01	0	-18697	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	115760	469.06	2.22	12	0.09	278.00	58660.00	149700	20230719	-12.89	101500	20231031	28.47	146000	-10.68	20240513	107900	20.85	20240214	149700	-12.89	20230719	101500	28.47	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
65	20240522	091043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129500	-1300	5	-0.99	5066500500	39033	6.62	131400	131400	128400	170000	91600	130800	129800.44	10.01	0	-14274	135066	132932	129866	127732	124666	134000	128800	4439	39200	5000	99400	100	1	88773116	114961	465.83	2.21	12	0.04	278.00	58660.00	149700	20230719	-13.49	101500	20231031	27.59	146000	-11.30	20240513	107900	20.02	20240214	149700	-13.49	20230719	101500	27.59	20231031	0.28	N	329180	5000	4438 억		8885467	N	N	1	N	00	N
66	20240521	161026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	2700	2	2.11	77128014700	588489	130.14	127800	132000	126800	166500	89700	128100	131061.10	10.24	0	-55807	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116115	470.50	2.23	12	0.66	278.00	58660.00	149700	20230719	-12.63	101500	20231031	28.87	146000	-10.41	20240513	107900	21.22	20240214	149700	-12.63	20230719	101500	28.87	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
67	20240521	151037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131700	3600	2	2.81	65859436300	502415	111.11	127800	132000	126800	166500	89700	128100	131085.73	10.24	0	-85937	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116914	473.74	2.25	12	0.57	278.00	58660.00	149700	20230719	-12.02	101500	20231031	29.75	146000	-9.79	20240513	107900	22.06	20240214	149700	-12.02	20230719	101500	29.75	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
68	20240521	141039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	2600	2	2.03	53861201200	411226	90.94	127800	132000	126800	166500	89700	128100	130977.13	10.24	0	-66071	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116026	470.14	2.23	12	0.46	278.00	58660.00	149700	20230719	-12.69	101500	20231031	28.77	146000	-10.48	20240513	107900	21.13	20240214	149700	-12.69	20230719	101500	28.77	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
69	20240521	131037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	3500	2	2.73	42619108300	325863	72.06	127800	131700	126800	166500	89700	128100	130788.42	10.24	0	-38721	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116825	473.38	2.24	12	0.37	278.00	58660.00	149700	20230719	-12.09	101500	20231031	29.66	146000	-9.86	20240513	107900	21.96	20240214	149700	-12.09	20230719	101500	29.66	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
70	20240521	121034	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131500	3400	2	2.65	35246951400	269807	59.67	127800	131500	126800	166500	89700	128100	130637.65	10.24	0	-30926	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116737	473.02	2.24	12	0.30	278.00	58660.00	149700	20230719	-12.16	101500	20231031	29.56	146000	-9.93	20240513	107900	21.87	20240214	149700	-12.16	20230719	101500	29.56	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
71	20240521	111033	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	3100	2	2.42	27653238400	212017	46.89	127800	131500	126800	166500	89700	128100	130429.34	10.24	0	-24476	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116470	471.94	2.24	12	0.24	278.00	58660.00	149700	20230719	-12.36	101500	20231031	29.26	146000	-10.14	20240513	107900	21.59	20240214	149700	-12.36	20230719	101500	29.26	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
72	20240521	101035	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	2600	2	2.03	16352722300	125876	27.84	127800	131300	126800	166500	89700	128100	129911.36	10.24	0	-20522	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	116026	470.14	2.23	12	0.14	278.00	58660.00	149700	20230719	-12.69	101500	20231031	28.77	146000	-10.48	20240513	107900	21.13	20240214	149700	-12.69	20230719	101500	28.77	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
73	20240521	091031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130000	1900	2	1.48	5293026200	41088	9.09	127800	130400	126800	166500	89700	128100	128821.70	10.24	0	-11077	133233	130666	128933	126366	124633	129800	125500	4439	38400	5000	97350	100	1	88773116	115405	467.63	2.22	12	0.05	278.00	58660.00	149700	20230719	-13.16	101500	20231031	28.08	146000	-10.96	20240513	107900	20.48	20240214	149700	-13.16	20230719	101500	28.08	20231031	0.19	N	329180	5000	4438 억		9094177	N	N	23	N	00	N
74	20240517	161038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130200	-10300	5	-7.33	129427539400	986960	591.67	131100	133200	129100	182600	98400	140500	131137.75	8.01	0	-80335	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	115583	468.35	2.22	12	1.11	278.00	58660.00	149700	20230719	-13.03	101500	20231031	28.28	146000	-10.82	20240513	107900	20.67	20240214	149700	-13.03	20230719	101500	28.28	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
75	20240517	151041	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	-9800	5	-6.98	123096876900	938389	562.55	131100	133200	129100	182600	98400	140500	131178.93	8.01	0	-75743	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	116026	470.14	2.23	12	1.06	278.00	58660.00	149700	20230719	-12.69	101500	20231031	28.77	146000	-10.48	20240513	107900	21.13	20240214	149700	-12.69	20230719	101500	28.77	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
76	20240517	141031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131300	-9200	5	-6.55	109664152900	835824	501.07	131100	133200	129100	182600	98400	140500	131204.83	8.01	0	-88287	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	116559	472.30	2.24	12	0.94	278.00	58660.00	149700	20230719	-12.29	101500	20231031	29.36	146000	-10.07	20240513	107900	21.69	20240214	149700	-12.29	20230719	101500	29.36	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
77	20240517	131024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130300	-10200	5	-7.26	96998851400	739185	443.13	131100	133200	129100	182600	98400	140500	131224.04	8.01	0	-110487	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	115671	468.71	2.22	12	0.83	278.00	58660.00	149700	20230719	-12.96	101500	20231031	28.37	146000	-10.75	20240513	107900	20.76	20240214	149700	-12.96	20230719	101500	28.37	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
78	20240517	121024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130500	-10000	5	-7.12	89773540000	683829	409.95	131100	133200	129100	182600	98400	140500	131280.67	8.01	0	-112211	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	115849	469.42	2.22	12	0.77	278.00	58660.00	149700	20230719	-12.83	101500	20231031	28.57	146000	-10.62	20240513	107900	20.95	20240214	149700	-12.83	20230719	101500	28.57	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
79	20240517	111024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131300	-9200	5	-6.55	77486037600	589966	353.68	131100	133200	129100	182600	98400	140500	131339.82	8.01	0	-115237	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	116559	472.30	2.24	12	0.66	278.00	58660.00	149700	20230719	-12.29	101500	20231031	29.36	146000	-10.07	20240513	107900	21.69	20240214	149700	-12.29	20230719	101500	29.36	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
80	20240517	101018	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131400	-9100	5	-6.48	65733184000	500531	300.06	131100	133200	129100	182600	98400	140500	131326.88	8.01	0	-102828	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	116648	472.66	2.24	12	0.56	278.00	58660.00	149700	20230719	-12.22	101500	20231031	29.46	146000	-10.00	20240513	107900	21.78	20240214	149700	-12.22	20230719	101500	29.46	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
81	20240517	091026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131100	-9400	5	-6.69	23313515100	178185	106.82	131100	131500	129100	182600	98400	140500	130838.77	8.01	0	-58864	145900	143200	141000	138300	136100	142100	137200	4439	42100	5000	106780	100	1	88773116	116382	471.58	2.23	12	0.20	278.00	58660.00	149700	20230719	-12.42	101500	20231031	29.16	146000	-10.21	20240513	107900	21.50	20240214	149700	-12.42	20230719	101500	29.16	20231031	0.19	N	329180	5000	4438 억		7111572	N	N	37	N	00	N
82	20240516	161016	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140500	-1800	5	-1.26	22680959800	161577	104.62	143700	143700	138800	184900	99700	142300	140372.31	8.04	0	2499	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124726	505.40	2.40	12	0.18	278.00	58660.00	149700	20230719	-6.15	101500	20231031	38.42	146000	-3.77	20240513	107900	30.21	20240214	149700	-6.15	20230719	101500	38.42	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	37	N	00	N
83	20240516	151014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140100	-2200	5	-1.55	21086763400	150221	97.26	143700	143700	138800	184900	99700	142300	140371.52	8.04	0	220	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124371	503.96	2.39	12	0.17	278.00	58660.00	149700	20230719	-6.41	101500	20231031	38.03	146000	-4.04	20240513	107900	29.84	20240214	149700	-6.41	20230719	101500	38.03	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
84	20240516	141021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140200	-2100	5	-1.48	18989687800	135255	87.57	143700	143700	138800	184900	99700	142300	140399.06	8.04	0	852	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124460	504.32	2.39	12	0.15	278.00	58660.00	149700	20230719	-6.35	101500	20231031	38.13	146000	-3.97	20240513	107900	29.94	20240214	149700	-6.35	20230719	101500	38.13	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
85	20240516	131014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140400	-1900	5	-1.34	16638016900	118471	76.71	143700	143700	138800	184900	99700	142300	140439.47	8.04	0	1026	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124637	505.04	2.39	12	0.13	278.00	58660.00	149700	20230719	-6.21	101500	20231031	38.33	146000	-3.84	20240513	107900	30.12	20240214	149700	-6.21	20230719	101500	38.33	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
86	20240516	121012	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140600	-1700	5	-1.19	14917135600	106237	68.78	143700	143700	138800	184900	99700	142300	140413.63	8.04	0	-589	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124815	505.76	2.40	12	0.12	278.00	58660.00	149700	20230719	-6.08	101500	20231031	38.52	146000	-3.70	20240513	107900	30.31	20240214	149700	-6.08	20230719	101500	38.52	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
87	20240516	111012	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140600	-1700	5	-1.19	12081204700	86067	55.73	143700	143700	138800	184900	99700	142300	140369.61	8.04	0	-6158	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124815	505.76	2.40	12	0.10	278.00	58660.00	149700	20230719	-6.08	101500	20231031	38.52	146000	-3.70	20240513	107900	30.31	20240214	149700	-6.08	20230719	101500	38.52	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
88	20240516	101015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140000	-2300	5	-1.62	9024078400	64253	41.60	143700	143700	138800	184900	99700	142300	140445.82	8.04	0	-8896	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124282	503.60	2.39	12	0.07	278.00	58660.00	149700	20230719	-6.48	101500	20231031	37.93	146000	-4.11	20240513	107900	29.75	20240214	149700	-6.48	20230719	101500	37.93	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
89	20240516	091015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	139900	-2400	5	-1.69	3398394100	24071	15.59	143700	143700	139800	184900	99700	142300	141181.77	8.04	0	-11249	147033	144666	142433	140066	137833	143550	138950	4439	42600	5000	108140	100	1	88773116	124194	503.24	2.38	12	0.03	278.00	58660.00	149700	20230719	-6.55	101500	20231031	37.83	146000	-4.18	20240513	107900	29.66	20240214	149700	-6.55	20230719	101500	37.83	20231031	0.21	N	329180	5000	4438 억		7138654	N	N	36	N	00	N
90	20240514	161027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	142300	-1200	5	-0.84	21947609300	154344	43.11	143800	144800	140200	186500	100500	143500	142199.25	8.06	0	-18036	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	126324	511.87	2.43	12	0.17	278.00	58660.00	149700	20230719	-4.94	101500	20231031	40.20	146000	-2.53	20240513	107900	31.88	20240214	149700	-4.94	20230719	101500	40.20	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	36	N	00	N
91	20240514	151029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	142400	-1100	5	-0.77	21013793700	147777	41.28	143800	144800	140200	186500	100500	143500	142199.35	8.06	0	-19364	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	126413	512.23	2.43	12	0.17	278.00	58660.00	149700	20230719	-4.88	101500	20231031	40.30	146000	-2.47	20240513	107900	31.97	20240214	149700	-4.88	20230719	101500	40.30	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
92	20240514	141028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	142200	-1300	5	-0.91	18268648700	128492	35.89	143800	144800	140200	186500	100500	143500	142177.32	8.06	0	-16906	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	126235	511.51	2.42	12	0.14	278.00	58660.00	149700	20230719	-5.01	101500	20231031	40.10	146000	-2.60	20240513	107900	31.79	20240214	149700	-5.01	20230719	101500	40.10	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
93	20240514	131030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	141100	-2400	5	-1.67	16544824100	116339	32.49	143800	144800	140200	186500	100500	143500	142212.19	8.06	0	-12683	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	125259	507.55	2.41	12	0.13	278.00	58660.00	149700	20230719	-5.74	101500	20231031	39.01	146000	-3.36	20240513	107900	30.77	20240214	149700	-5.74	20230719	101500	39.01	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
94	20240514	121025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	141600	-1900	5	-1.32	13446752800	94354	26.35	143800	144800	141300	186500	100500	143500	142513.86	8.06	0	-8742	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	125703	509.35	2.41	12	0.11	278.00	58660.00	149700	20230719	-5.41	101500	20231031	39.51	146000	-3.01	20240513	107900	31.23	20240214	149700	-5.41	20230719	101500	39.51	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
95	20240514	111027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	141900	-1600	5	-1.11	11577470500	81158	22.67	143800	144800	141500	186500	100500	143500	142653.47	8.06	0	-4854	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	125969	510.43	2.42	12	0.09	278.00	58660.00	149700	20230719	-5.21	101500	20231031	39.80	146000	-2.81	20240513	107900	31.51	20240214	149700	-5.21	20230719	101500	39.80	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
96	20240514	101024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	142000	-1500	5	-1.05	9297296700	65085	18.18	143800	144800	141900	186500	100500	143500	142848.53	8.06	0	-3867	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	126058	510.79	2.42	12	0.07	278.00	58660.00	149700	20230719	-5.14	101500	20231031	39.90	146000	-2.74	20240513	107900	31.60	20240214	149700	-5.14	20230719	101500	39.90	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
97	20240514	091026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	142200	-1300	5	-0.91	3948726900	27650	7.72	143800	143900	142000	186500	100500	143500	142811.10	8.06	0	937	151033	147266	142233	138466	133433	149150	140350	4439	43000	5000	109060	100	1	88773116	126235	511.51	2.42	12	0.03	278.00	58660.00	149700	20230719	-5.01	101500	20231031	40.10	146000	-2.60	20240513	107900	31.79	20240214	149700	-5.01	20230719	101500	40.10	20231031	0.21	N	329180	5000	4438 억		7155793	N	N	952	N	00	N
98	20240513	161024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	143500	7200	2	5.28	51151382600	357405	409.46	138400	146000	137200	177100	95500	136300	143118.71	8.03	0	29875	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	127389	516.19	2.45	12	0.40	278.00	58660.00	149700	20230719	-4.14	101500	20231031	41.38	146000	-1.71	20240513	107900	32.99	20240214	149700	-4.14	20230719	101500	41.38	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	952	N	00	N
99	20240513	151026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	143400	7100	2	5.21	49075676500	342932	392.88	138400	146000	137200	177100	95500	136300	143106.14	8.03	0	27580	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	127301	515.83	2.44	12	0.39	278.00	58660.00	149700	20230719	-4.21	101500	20231031	41.28	146000	-1.78	20240513	107900	32.90	20240214	149700	-4.21	20230719	101500	41.28	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
100	20240513	141026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	143600	7300	2	5.36	44580271200	311578	356.96	138400	146000	137200	177100	95500	136300	143079.01	8.03	0	31876	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	127478	516.55	2.45	12	0.35	278.00	58660.00	149700	20230719	-4.07	101500	20231031	41.48	146000	-1.64	20240513	107900	33.09	20240214	149700	-4.07	20230719	101500	41.48	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
101	20240513	131020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	143100	6800	2	4.99	40358216900	282066	323.15	138400	146000	137200	177100	95500	136300	143080.76	8.03	0	31127	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	127034	514.75	2.44	12	0.32	278.00	58660.00	149700	20230719	-4.41	101500	20231031	40.99	146000	-1.99	20240513	107900	32.62	20240214	149700	-4.41	20230719	101500	40.99	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
102	20240513	121024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	145200	8900	2	6.53	36391227000	254621	291.71	138400	146000	137200	177100	95500	136300	142923.12	8.03	0	31635	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	128899	522.30	2.48	12	0.29	278.00	58660.00	149700	20230719	-3.01	101500	20231031	43.05	146000	-0.55	20240513	107900	34.57	20240214	149700	-3.01	20230719	101500	43.05	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
103	20240513	111023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	144700	8400	2	6.16	30756451700	215787	247.22	138400	146000	137200	177100	95500	136300	142531.53	8.03	0	21019	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	128455	520.50	2.47	12	0.24	278.00	58660.00	149700	20230719	-3.34	101500	20231031	42.56	146000	-0.89	20240513	107900	34.11	20240214	149700	-3.34	20230719	101500	42.56	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
104	20240513	101022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	143200	6900	2	5.06	16477356300	117066	134.12	138400	144400	137200	177100	95500	136300	140752.71	8.03	0	2564	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	127123	515.11	2.44	12	0.13	278.00	58660.00	149700	20230719	-4.34	101500	20231031	41.08	144400	-0.83	20240513	107900	32.72	20240214	149700	-4.34	20230719	101500	41.08	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
105	20240513	091025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138700	2400	2	1.76	2960366300	21379	24.49	138400	139400	137200	177100	95500	136300	138470.76	8.03	0	3262	139166	137732	136366	134932	133566	137050	134250	4439	40800	5000	103580	100	1	88773116	123128	498.92	2.36	12	0.02	278.00	58660.00	149700	20230719	-7.35	101500	20231031	36.65	141800	-2.19	20240430	107900	28.54	20240214	149700	-7.35	20230719	101500	36.65	20231031	0.21	N	329180	5000	4438 억		7130330	N	N	410	N	00	N
106	20240510	160954	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136300	800	2	0.59	11862010600	87169	39.08	137000	137800	135000	176100	94900	135500	136080.37	8.03	0	6090	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120998	490.29	2.32	12	0.10	278.00	58660.00	149700	20230719	-8.95	101500	20231031	34.29	141800	-3.88	20240430	107900	26.32	20240214	149700	-8.95	20230719	101500	34.29	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	410	N	00	N
107	20240510	151002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136900	1400	2	1.03	10383385700	76356	34.24	137000	137800	135000	176100	94900	135500	135986.51	8.03	0	6127	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	121530	492.45	2.33	12	0.09	278.00	58660.00	149700	20230719	-8.55	101500	20231031	34.88	141800	-3.46	20240430	107900	26.88	20240214	149700	-8.55	20230719	101500	34.88	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
108	20240510	141005	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135900	400	2	0.30	7812130000	57517	25.79	137000	137800	135000	176100	94900	135500	135822.97	8.03	0	8985	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120643	488.85	2.32	12	0.06	278.00	58660.00	149700	20230719	-9.22	101500	20231031	33.89	141800	-4.16	20240430	107900	25.95	20240214	149700	-9.22	20230719	101500	33.89	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
109	20240510	130956	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135200	-300	5	-0.22	7045898100	51865	23.26	137000	137800	135000	176100	94900	135500	135850.73	8.03	0	8330	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120021	486.33	2.30	12	0.06	278.00	58660.00	149700	20230719	-9.69	101500	20231031	33.20	141800	-4.65	20240430	107900	25.30	20240214	149700	-9.69	20230719	101500	33.20	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
110	20240510	120951	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135500	0	3	0.00	6291891600	46292	20.76	137000	137800	135000	176100	94900	135500	135917.47	8.03	0	9002	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120288	487.41	2.31	12	0.05	278.00	58660.00	149700	20230719	-9.49	101500	20231031	33.50	141800	-4.44	20240430	107900	25.58	20240214	149700	-9.49	20230719	101500	33.50	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
111	20240510	110957	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135600	100	2	0.07	5696919800	41900	18.79	137000	137800	135000	176100	94900	135500	135964.67	8.03	0	8560	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120376	487.77	2.31	12	0.05	278.00	58660.00	149700	20230719	-9.42	101500	20231031	33.60	141800	-4.37	20240430	107900	25.67	20240214	149700	-9.42	20230719	101500	33.60	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
112	20240510	100955	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135900	400	2	0.30	4148420600	30483	13.67	137000	137800	135000	176100	94900	135500	136089.64	8.03	0	4310	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	120643	488.85	2.32	12	0.03	278.00	58660.00	149700	20230719	-9.22	101500	20231031	33.89	141800	-4.16	20240430	107900	25.95	20240214	149700	-9.22	20230719	101500	33.89	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
113	20240510	090958	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137000	1500	2	1.11	941571800	6863	3.08	137000	137800	136700	176100	94900	135500	137195.37	8.03	0	523	140700	138100	136200	133600	131700	137150	132650	4439	40600	5000	102980	100	1	88773116	121619	492.81	2.34	12	0.01	278.00	58660.00	149700	20230719	-8.48	101500	20231031	34.98	141800	-3.39	20240430	107900	26.97	20240214	149700	-8.48	20230719	101500	34.98	20231031	0.20	N	329180	5000	4438 억		7124542	N	N	779	N	00	N
114	20240509	161017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135500	-1900	5	-1.38	30251505800	222660	122.66	137600	138800	134300	178600	96200	137400	135864.32	8.02	0	27328	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120288	487.41	2.31	12	0.25	278.00	58660.00	149700	20230719	-9.49	101500	20231031	33.50	141800	-4.44	20240430	107900	25.58	20240214	149700	-9.49	20230719	101500	33.50	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	779	N	00	N
115	20240509	151014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135200	-2200	5	-1.60	21638219000	159084	87.63	137600	138800	134300	178600	96200	137400	136017.39	8.02	0	28635	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120021	486.33	2.30	12	0.18	278.00	58660.00	149700	20230719	-9.69	101500	20231031	33.20	141800	-4.65	20240430	107900	25.30	20240214	149700	-9.69	20230719	101500	33.20	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
116	20240509	140903	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134800	-2600	5	-1.89	18043610900	132407	72.94	137600	138800	134700	178600	96200	137400	136273.67	8.02	0	19417	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	119666	484.89	2.30	12	0.15	278.00	58660.00	149700	20230719	-9.95	101500	20231031	32.81	141800	-4.94	20240430	107900	24.93	20240214	149700	-9.95	20230719	101500	32.81	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
117	20240509	130957	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136000	-1400	5	-1.02	14891156600	109100	60.10	137600	138800	135100	178600	96200	137400	136490.72	8.02	0	15393	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120731	489.21	2.32	12	0.12	278.00	58660.00	149700	20230719	-9.15	101500	20231031	33.99	141800	-4.09	20240430	107900	26.04	20240214	149700	-9.15	20230719	101500	33.99	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
118	20240509	120954	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135400	-2000	5	-1.46	12220002500	89412	49.25	137600	138800	135200	178600	96200	137400	136670.55	8.02	0	11053	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120199	487.05	2.31	12	0.10	278.00	58660.00	149700	20230719	-9.55	101500	20231031	33.40	141800	-4.51	20240430	107900	25.49	20240214	149700	-9.55	20230719	101500	33.40	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
119	20240509	110940	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136000	-1400	5	-1.02	8785754100	64080	35.30	137600	138800	135800	178600	96200	137400	137105.93	8.02	0	4539	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120731	489.21	2.32	12	0.07	278.00	58660.00	149700	20230719	-9.15	101500	20231031	33.99	141800	-4.09	20240430	107900	26.04	20240214	149700	-9.15	20230719	101500	33.99	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
120	20240509	100944	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136200	-1200	5	-0.87	5981343300	43513	23.97	137600	138800	135800	178600	96200	137400	137461.09	8.02	0	1715	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	120909	489.93	2.32	12	0.05	278.00	58660.00	149700	20230719	-9.02	101500	20231031	34.19	141800	-3.95	20240430	107900	26.23	20240214	149700	-9.02	20230719	101500	34.19	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
121	20240509	090943	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137200	-200	5	-0.15	735162800	5358	2.95	137600	138000	135800	178600	96200	137400	137207.68	8.02	0	-153	143666	140532	138066	134932	132466	139300	133700	4439	41200	5000	104420	100	1	88773116	121797	493.53	2.34	12	0.01	278.00	58660.00	149700	20230719	-8.35	101500	20231031	35.17	141800	-3.24	20240430	107900	27.15	20240214	149700	-8.35	20230719	101500	35.17	20231031	0.21	N	329180	5000	4438 억		7118344	N	N	2	N	00	N
122	20240508	160934	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137400	-2600	5	-1.86	24904968500	181377	84.87	139400	141200	135600	182000	98000	140000	137310.14	8.03	0	7934	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121974	494.24	2.34	12	0.20	278.00	58660.00	149700	20230719	-8.22	101500	20231031	35.37	141800	-3.10	20240430	107900	27.34	20240214	149700	-8.22	20230719	101500	35.37	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	2	N	00	N
123	20240508	150938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137200	-2800	5	-2.00	23530690200	171367	80.18	139400	141200	135600	182000	98000	140000	137311.36	8.03	0	5490	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121797	493.53	2.34	12	0.19	278.00	58660.00	149700	20230719	-8.35	101500	20231031	35.17	141800	-3.24	20240430	107900	27.15	20240214	149700	-8.35	20230719	101500	35.17	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
124	20240508	140933	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136700	-3300	5	-2.36	19105822400	139048	65.06	139400	141200	135600	182000	98000	140000	137404.14	8.03	0	-6071	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121353	491.73	2.33	12	0.16	278.00	58660.00	149700	20230719	-8.68	101500	20231031	34.68	141800	-3.60	20240430	107900	26.69	20240214	149700	-8.68	20230719	101500	34.68	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
125	20240508	130931	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136600	-3400	5	-2.43	15537699500	112829	52.79	139400	141200	135700	182000	98000	140000	137709.75	8.03	0	-11456	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121264	491.37	2.33	12	0.13	278.00	58660.00	149700	20230719	-8.75	101500	20231031	34.58	141800	-3.67	20240430	107900	26.60	20240214	149700	-8.75	20230719	101500	34.58	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
126	20240508	120929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136400	-3600	5	-2.57	12096913000	87560	40.97	139400	141200	136400	182000	98000	140000	138155.28	8.03	0	-14026	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121087	490.65	2.33	12	0.10	278.00	58660.00	149700	20230719	-8.88	101500	20231031	34.38	141800	-3.81	20240430	107900	26.41	20240214	149700	-8.88	20230719	101500	34.38	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
127	20240508	111010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136600	-3400	5	-2.43	8197218300	59070	27.64	139400	141200	136600	182000	98000	140000	138770.84	8.03	0	-7157	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	121264	491.37	2.33	12	0.07	278.00	58660.00	149700	20230719	-8.75	101500	20231031	34.58	141800	-3.67	20240430	107900	26.60	20240214	149700	-8.75	20230719	101500	34.58	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
128	20240508	100941	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137800	-2200	5	-1.57	5591094600	40101	18.76	139400	141200	137600	182000	98000	140000	139425.03	8.03	0	-1185	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	122329	495.68	2.35	12	0.05	278.00	58660.00	149700	20230719	-7.95	101500	20231031	35.76	141800	-2.82	20240430	107900	27.71	20240214	149700	-7.95	20230719	101500	35.76	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
129	20240508	090944	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	139700	-300	5	-0.21	1661212200	11956	5.59	139400	139700	137800	182000	98000	140000	138942.04	8.03	0	886	144600	142300	137700	135400	130800	143450	136550	4439	42000	5000	106400	100	1	88773116	124016	502.52	2.38	12	0.01	278.00	58660.00	149700	20230719	-6.68	101500	20231031	37.64	141800	-1.48	20240430	107900	29.47	20240214	149700	-6.68	20230719	101500	37.64	20231031	0.22	N	329180	5000	4438 억		7131329	N	N	1228	N	00	N
130	20240503	161002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133600	-2600	5	-1.91	16367642100	121651	126.21	136500	137000	133500	177000	95400	136200	134546.52	7.99	0	15418	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	118601	480.58	2.28	12	0.14	278.00	58660.00	149700	20230719	-10.75	101500	20231031	31.63	141800	-5.78	20240430	107900	23.82	20240214	149700	-10.75	20230719	101500	31.63	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	84	N	00	N
131	20240503	151002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134000	-2200	5	-1.62	15271390400	113457	117.71	136500	137000	133500	177000	95400	136200	134600.69	7.99	0	14963	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	118956	482.01	2.28	12	0.13	278.00	58660.00	149700	20230719	-10.49	101500	20231031	32.02	141800	-5.50	20240430	107900	24.19	20240214	149700	-10.49	20230719	101500	32.02	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
132	20240503	141004	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134300	-1900	5	-1.40	12548990200	93129	96.62	136500	137000	133900	177000	95400	136200	134748.47	7.99	0	13378	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	119222	483.09	2.29	12	0.10	278.00	58660.00	149700	20230719	-10.29	101500	20231031	32.32	141800	-5.29	20240430	107900	24.47	20240214	149700	-10.29	20230719	101500	32.32	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
133	20240503	131003	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134400	-1800	5	-1.32	10655551700	79021	81.98	136500	137000	133900	177000	95400	136200	134844.56	7.99	0	13159	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	119311	483.45	2.29	12	0.09	278.00	58660.00	149700	20230719	-10.22	101500	20231031	32.41	141800	-5.22	20240430	107900	24.56	20240214	149700	-10.22	20230719	101500	32.41	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
134	20240503	121000	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134600	-1600	5	-1.17	9515983900	70550	73.19	136500	137000	133900	177000	95400	136200	134882.83	7.99	0	11391	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	119489	484.17	2.29	12	0.08	278.00	58660.00	149700	20230719	-10.09	101500	20231031	32.61	141800	-5.08	20240430	107900	24.75	20240214	149700	-10.09	20230719	101500	32.61	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
135	20240503	111000	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134500	-1700	5	-1.25	7333900800	54386	56.42	136500	137000	133900	177000	95400	136200	134849.06	7.99	0	5883	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	119400	483.81	2.29	12	0.06	278.00	58660.00	149700	20230719	-10.15	101500	20231031	32.51	141800	-5.15	20240430	107900	24.65	20240214	149700	-10.15	20230719	101500	32.51	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
136	20240503	100955	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134100	-2100	5	-1.54	5230209600	38729	40.18	136500	137000	134000	177000	95400	136200	135046.34	7.99	0	4983	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	119045	482.37	2.29	12	0.04	278.00	58660.00	149700	20230719	-10.42	101500	20231031	32.12	141800	-5.43	20240430	107900	24.28	20240214	149700	-10.42	20230719	101500	32.12	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
137	20240503	090952	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135700	-500	5	-0.37	1422387800	10483	10.88	136500	137000	134100	177000	95400	136200	135685.19	7.99	0	1615	141066	138632	136966	134532	132866	137800	133700	4439	40800	5000	103510	100	1	88773116	120465	488.13	2.31	12	0.01	278.00	58660.00	149700	20230719	-9.35	101500	20231031	33.69	141800	-4.30	20240430	107900	25.76	20240214	149700	-9.35	20230719	101500	33.69	20231031	0.22	N	329180	5000	4438 억		7097169	N	N	238	N	00	N
138	20240502	160945	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136200	-1500	5	-1.09	13144828000	96082	63.20	137000	139400	135300	179000	96400	137700	136808.75	7.99	0	189	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	120909	489.93	2.32	12	0.11	278.00	58660.00	149700	20230719	-9.02	101500	20231031	34.19	141800	-3.95	20240430	107900	26.23	20240214	149700	-9.02	20230719	101500	34.19	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	238	N	00	N
139	20240502	150953	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136300	-1400	5	-1.02	12401515300	90628	59.62	137000	139400	135300	179000	96400	137700	136838.89	7.99	0	994	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	120998	490.29	2.32	12	0.10	278.00	58660.00	149700	20230719	-8.95	101500	20231031	34.29	141800	-3.88	20240430	107900	26.32	20240214	149700	-8.95	20230719	101500	34.29	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
140	20240502	140947	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136300	-1400	5	-1.02	11127548900	81282	53.47	137000	139400	135300	179000	96400	137700	136899.61	7.99	0	942	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	120998	490.29	2.32	12	0.09	278.00	58660.00	149700	20230719	-8.95	101500	20231031	34.29	141800	-3.88	20240430	107900	26.32	20240214	149700	-8.95	20230719	101500	34.29	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
141	20240502	130943	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137200	-500	5	-0.36	10035280300	73285	48.21	137000	139400	135300	179000	96400	137700	136934.01	7.99	0	2261	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	121797	493.53	2.34	12	0.08	278.00	58660.00	149700	20230719	-8.35	101500	20231031	35.17	141800	-3.24	20240430	107900	27.15	20240214	149700	-8.35	20230719	101500	35.17	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
142	20240502	120942	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136500	-1200	5	-0.87	9202727900	67203	44.21	137000	139400	135300	179000	96400	137700	136938.19	7.99	0	1922	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	121175	491.01	2.33	12	0.08	278.00	58660.00	149700	20230719	-8.82	101500	20231031	34.48	141800	-3.74	20240430	107900	26.51	20240214	149700	-8.82	20230719	101500	34.48	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
143	20240502	110940	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136200	-1500	5	-1.09	8112091200	59207	38.95	137000	139400	135300	179000	96400	137700	137011.28	7.99	0	669	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	120909	489.93	2.32	12	0.07	278.00	58660.00	149700	20230719	-9.02	101500	20231031	34.19	141800	-3.95	20240430	107900	26.23	20240214	149700	-9.02	20230719	101500	34.19	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
144	20240502	100939	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135400	-2300	5	-1.67	6152236100	44785	29.46	137000	139400	135300	179000	96400	137700	137372.01	7.99	0	-2998	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	120199	487.05	2.31	12	0.05	278.00	58660.00	149700	20230719	-9.55	101500	20231031	33.40	141800	-4.51	20240430	107900	25.49	20240214	149700	-9.55	20230719	101500	33.40	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N
145	20240502	090937	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138800	1100	2	0.80	1700650600	12298	8.09	137000	139400	136500	179000	96400	137700	138291.23	7.99	0	2458	143766	140732	138766	135732	133766	139750	134750	4439	41300	5000	104650	100	1	88773116	123217	499.28	2.37	12	0.01	278.00	58660.00	149700	20230719	-7.28	101500	20231031	36.75	141800	-2.12	20240430	107900	28.64	20240214	149700	-7.28	20230719	101500	36.75	20231031	0.21	N	329180	5000	4438 억		7091831	N	N	161	N	00	N