KissMeData/047810/price/prices-20241001.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	20241031	160542	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	58500	-1500	5	-2.50	51911164000	879424	44.84	60000	60400	58000	78000	42000	60000	59028.45	35.02	0	-76132	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57023	25.46	3.57	12	0.90	2298.00	16388.00	60500	20241030	-3.31	43600	20231031	34.17	60500	-3.31	20241030	47800	22.38	20240202	60500	-3.31	20241030	43600	34.17	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	1978	N	00	N
3	20241031	150548	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	58500	-1500	5	-2.50	45214487800	764717	38.99	60000	60400	58300	78000	42000	60000	59124.90	35.02	0	-78410	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57023	25.46	3.57	12	0.78	2298.00	16388.00	60500	20241030	-3.31	43600	20231031	34.17	60500	-3.31	20241030	47800	22.38	20240202	60500	-3.31	20241030	43600	34.17	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
4	20241031	140549	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	58700	-1300	5	-2.17	40016681600	675879	34.46	60000	60400	58300	78000	42000	60000	59205.97	35.02	0	-68835	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57218	25.54	3.58	12	0.69	2298.00	16388.00	60500	20241030	-2.98	43600	20231031	34.63	60500	-2.98	20241030	47800	22.80	20240202	60500	-2.98	20241030	43600	34.63	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
5	20241031	130547	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	58600	-1400	5	-2.33	33124475200	558188	28.46	60000	60400	58500	78000	42000	60000	59341.96	35.02	0	-30868	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57120	25.50	3.58	12	0.57	2298.00	16388.00	60500	20241030	-3.14	43600	20231031	34.40	60500	-3.14	20241030	47800	22.59	20240202	60500	-3.14	20241030	43600	34.40	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
6	20241031	120547	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	59300	-700	5	-1.17	30040279600	505970	25.80	60000	60400	58500	78000	42000	60000	59370.71	35.02	0	-19563	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57803	25.81	3.62	12	0.52	2298.00	16388.00	60500	20241030	-1.98	43600	20231031	36.01	60500	-1.98	20241030	47800	24.06	20240202	60500	-1.98	20241030	43600	36.01	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
7	20241031	110548	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	58900	-1100	5	-1.83	23752136700	399187	20.36	60000	60400	58800	78000	42000	60000	59500.32	35.02	0	-24053	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	57413	25.63	3.59	12	0.41	2298.00	16388.00	60500	20241030	-2.64	43600	20231031	35.09	60500	-2.64	20241030	47800	23.22	20240202	60500	-2.64	20241030	43600	35.09	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
8	20241031	100548	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	59600	-400	5	-0.67	18254626000	306146	15.61	60000	60400	59000	78000	42000	60000	59626.26	35.02	0	-15624	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	58095	25.94	3.64	12	0.31	2298.00	16388.00	60500	20241030	-1.49	43600	20231031	36.70	60500	-1.49	20241030	47800	24.69	20240202	60500	-1.49	20241030	43600	36.70	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
9	20241031	090546	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	59700	-300	5	-0.50	4499158900	75291	3.84	60000	60100	59300	78000	42000	60000	59754.44	35.02	0	-5231	61666	60832	59666	58832	57666	61250	59250	4874	18000	5000	45600	100	1	97475107	58193	25.98	3.64	12	0.08	2298.00	16388.00	60500	20241030	-1.32	43600	20231031	36.93	60500	-1.32	20241030	47800	24.90	20240202	60500	-1.32	20241030	43600	36.93	20231031	0.75	N	047810	5000	4873 억		34136036	N	N	443	N	00	N
10	20241030	160544	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60000	2200	2	3.81	115980211300	1944483	74.21	59100	60500	58500	75100	40500	57800	59645.31	35.05	0	-78523	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	58485	26.11	3.66	12	1.99	2298.00	16388.00	60500	20241030	-0.83	43600	20231031	37.61	60500	-0.83	20241030	47800	25.52	20240202	60500	-0.83	20241030	43600	37.61	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	442	N	00	N
11	20241030	150557	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59700	1900	2	3.29	108535451400	1820244	69.47	59100	60500	58500	75100	40500	57800	59626.87	35.05	0	-90601	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	58193	25.98	3.64	12	1.87	2298.00	16388.00	60500	20241030	-1.32	43600	20231031	36.93	60500	-1.32	20241030	47800	24.90	20240202	60500	-1.32	20241030	43600	36.93	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
12	20241030	140550	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59500	1700	2	2.94	100703865000	1688765	64.45	59100	60500	58500	75100	40500	57800	59631.66	35.05	0	-61807	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	57998	25.89	3.63	12	1.73	2298.00	16388.00	60500	20241030	-1.65	43600	20231031	36.47	60500	-1.65	20241030	47800	24.48	20240202	60500	-1.65	20241030	43600	36.47	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
13	20241030	130550	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59500	1700	2	2.94	94389442000	1582910	60.41	59100	60500	58500	75100	40500	57800	59630.33	35.05	0	-52208	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	57998	25.89	3.63	12	1.62	2298.00	16388.00	60500	20241030	-1.65	43600	20231031	36.47	60500	-1.65	20241030	47800	24.48	20240202	60500	-1.65	20241030	43600	36.47	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
14	20241030	120556	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59900	2100	2	3.63	87780160500	1472305	56.19	59100	60500	58500	75100	40500	57800	59620.91	35.05	0	-43164	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	58388	26.07	3.66	12	1.51	2298.00	16388.00	60500	20241030	-0.99	43600	20231031	37.39	60500	-0.99	20241030	47800	25.31	20240202	60500	-0.99	20241030	43600	37.39	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
15	20241030	110548	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59600	1800	2	3.11	80769421600	1354879	51.71	59100	60500	58500	75100	40500	57800	59613.75	35.05	0	-41905	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	58095	25.94	3.64	12	1.39	2298.00	16388.00	60500	20241030	-1.49	43600	20231031	36.70	60500	-1.49	20241030	47800	24.69	20240202	60500	-1.49	20241030	43600	36.70	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
16	20241030	100546	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60000	2200	2	3.81	61834022800	1038979	39.65	59100	60500	58500	75100	40500	57800	59514.22	35.05	0	-88582	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	58485	26.11	3.66	12	1.07	2298.00	16388.00	60500	20241030	-0.83	43600	20231031	37.61	60500	-0.83	20241030	47800	25.52	20240202	60500	-0.83	20241030	43600	37.61	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
17	20241030	090549	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	58900	1100	2	1.90	23242798100	390310	14.90	59100	60500	58500	75100	40500	57800	59549.59	35.05	0	-48362	62266	60032	57766	55532	53266	61150	56650	4874	17300	5000	43920	100	1	97475107	57413	25.63	3.59	12	0.40	2298.00	16388.00	60500	20241030	-2.64	43600	20231031	35.09	60500	-2.64	20241030	47800	23.22	20240202	60500	-2.64	20241030	43600	35.09	20231031	0.72	N	047810	5000	4873 억		34169314	N	N	12784	N	00	N
18	20241029	160529	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	57800	2400	2	4.33	151762773900	2603092	399.73	55700	60000	55500	72000	38800	55400	58301.94	34.41	0	514977	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	56341	25.15	3.53	12	2.67	2298.00	16388.00	60000	20241029	-3.67	43600	20231031	32.57	60000	-3.67	20241029	47800	20.92	20240202	60000	-3.67	20241029	43600	32.57	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	12784	N	00	N
19	20241029	150539	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	57100	1700	2	3.07	141230517700	2419171	371.49	55700	60000	55500	72000	38800	55400	58379.72	34.41	0	490013	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	55658	24.85	3.48	12	2.48	2298.00	16388.00	60000	20241029	-4.83	43600	20231031	30.96	60000	-4.83	20241029	47800	19.46	20240202	60000	-4.83	20241029	43600	30.96	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
20	20241029	140520	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	59900	4500	2	8.12	96572944800	1657258	254.49	55700	59900	55500	72000	38800	55400	58272.73	34.41	0	413211	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	58388	26.07	3.66	12	1.70	2298.00	16388.00	59900	20241029	0.00	43600	20231031	37.39	59900	0.00	20241029	47800	25.31	20240202	59900	0.00	20241029	43600	37.39	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
21	20241029	130532	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	58800	3400	2	6.14	71632186500	1237559	190.04	55700	59500	55500	72000	38800	55400	57881.84	34.41	0	296200	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	57315	25.59	3.59	12	1.27	2298.00	16388.00	59500	20240528	-1.18	43600	20231031	34.86	59500	0.00	20240528	47800	23.01	20240202	59500	-1.18	20240528	43600	34.86	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
22	20241029	120535	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57900	2500	2	4.51	43667687200	762142	117.04	55700	58600	55500	72000	38800	55400	57296.01	34.41	0	147076	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	56438	25.20	3.53	12	0.78	2298.00	16388.00	59500	20240528	-2.69	43600	20231031	32.80	59500	-2.69	20240528	47800	21.13	20240202	59500	-2.69	20240528	43600	32.80	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
23	20241029	110548	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57100	1700	2	3.07	23026083300	405554	62.28	55700	57500	55500	72000	38800	55400	56776.87	34.41	0	42107	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	55658	24.85	3.48	12	0.42	2298.00	16388.00	59500	20240528	-4.03	43600	20231031	30.96	59500	-4.03	20240528	47800	19.46	20240202	59500	-4.03	20240528	43600	30.96	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
24	20241029	100534	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56900	1500	2	2.71	16905275600	298291	45.81	55700	57500	55500	72000	38800	55400	56673.78	34.41	0	30640	57600	56500	55700	54600	53800	56100	54200	4874	16600	5000	42100	100	1	97475107	55463	24.76	3.47	12	0.31	2298.00	16388.00	59500	20240528	-4.37	43600	20231031	30.50	59500	-4.37	20240528	47800	19.04	20240202	59500	-4.37	20240528	43600	30.50	20231031	0.73	N	047810	5000	4873 억		33540809	N	N	269	N	00	N
25	20241028	160528	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55400	-1800	5	-3.15	35830216600	645176	130.63	56800	56800	54900	74300	40100	57200	55534.68	34.38	0	54779	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54001	24.11	3.38	12	0.66	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	269	N	00	N
26	20241028	150531	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55400	-1800	5	-3.15	34078854200	613531	124.23	56800	56800	54900	74300	40100	57200	55544.33	34.38	0	46871	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54001	24.11	3.38	12	0.63	2298.00	16388.00	59500	20240528	-6.89	43600	20231031	27.06	59500	-6.89	20240528	47800	15.90	20240202	59500	-6.89	20240528	43600	27.06	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
27	20241028	140534	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	54900	-2300	5	-4.02	30551881800	549655	111.29	56800	56800	54900	74300	40100	57200	55582.52	34.38	0	37723	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	53514	23.89	3.35	12	0.56	2298.00	16388.00	59500	20240528	-7.73	43600	20231031	25.92	59500	-7.73	20240528	47800	14.85	20240202	59500	-7.73	20240528	43600	25.92	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
28	20241028	130530	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55500	-1700	5	-2.97	24509002300	440015	89.09	56800	56800	54900	74300	40100	57200	55698.97	34.38	0	38278	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54099	24.15	3.39	12	0.45	2298.00	16388.00	59500	20240528	-6.72	43600	20231031	27.29	59500	-6.72	20240528	47800	16.11	20240202	59500	-6.72	20240528	43600	27.29	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
29	20241028	120532	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55700	-1500	5	-2.62	21099520100	378587	76.66	56800	56800	54900	74300	40100	57200	55730.68	34.38	0	38495	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54294	24.24	3.40	12	0.39	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
30	20241028	110447	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55700	-1500	5	-2.62	19287664500	346071	70.07	56800	56800	54900	74300	40100	57200	55731.50	34.38	0	32584	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54294	24.24	3.40	12	0.36	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
31	20241028	100528	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55800	-1400	5	-2.45	16381497500	293932	59.52	56800	56800	54900	74300	40100	57200	55730.20	34.38	0	26537	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54391	24.28	3.40	12	0.30	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
32	20241028	090528	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56300	-900	5	-1.57	2950718000	52403	10.61	56800	56800	55800	74300	40100	57200	56301.09	34.38	0	-4936	58800	58000	57100	56300	55400	58400	56700	4874	17100	5000	43470	100	1	97475107	54878	24.50	3.44	12	0.05	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.75	N	047810	5000	4873 억		33512153	N	N	30005	N	00	N
33	20241025	160527	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57200	0	3	0.00	28101684100	491340	106.86	56800	57900	56200	74300	40100	57200	57193.95	34.28	0	87271	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55756	24.89	3.49	12	0.50	2298.00	16388.00	59500	20240528	-3.87	43600	20231031	31.19	59500	-3.87	20240528	47800	19.67	20240202	59500	-3.87	20240528	43600	31.19	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	30005	N	00	N
34	20241025	150531	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57000	-200	5	-0.35	25661751700	448646	97.58	56800	57900	56200	74300	40100	57200	57198.22	34.28	0	71363	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55561	24.80	3.48	12	0.46	2298.00	16388.00	59500	20240528	-4.20	43600	20231031	30.73	59500	-4.20	20240528	47800	19.25	20240202	59500	-4.20	20240528	43600	30.73	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
35	20241025	140529	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56900	-300	5	-0.52	21141018500	369290	80.32	56800	57900	56200	74300	40100	57200	57247.82	34.28	0	48764	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55463	24.76	3.47	12	0.38	2298.00	16388.00	59500	20240528	-4.37	43600	20231031	30.50	59500	-4.37	20240528	47800	19.04	20240202	59500	-4.37	20240528	43600	30.50	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
36	20241025	130532	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57400	200	2	0.35	17519902900	305983	66.55	56800	57900	56200	74300	40100	57200	57257.88	34.28	0	37422	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55951	24.98	3.50	12	0.31	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
37	20241025	120532	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57400	200	2	0.35	15826578600	276446	60.12	56800	57900	56200	74300	40100	57200	57250.28	34.28	0	33693	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55951	24.98	3.50	12	0.28	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
38	20241025	110528	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57300	100	2	0.17	13761117100	240477	52.30	56800	57900	56200	74300	40100	57200	57224.32	34.28	0	32345	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55853	24.93	3.50	12	0.25	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
39	20241025	100529	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57300	100	2	0.17	8171405100	143344	31.18	56800	57700	56200	74300	40100	57200	57004.70	34.28	0	24220	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55853	24.93	3.50	12	0.15	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
40	20241025	090529	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56800	-400	5	-0.70	1806525500	31923	6.94	56800	56900	56200	74300	40100	57200	56577.83	34.28	0	4340	58533	57866	57333	56666	56133	58200	57000	4874	17100	5000	43470	100	1	97475107	55366	24.72	3.47	12	0.03	2298.00	16388.00	59500	20240528	-4.54	43600	20231031	30.28	59500	-4.54	20240528	47800	18.83	20240202	59500	-4.54	20240528	43600	30.28	20231031	0.76	N	047810	5000	4873 억		33412933	N	N	43	N	00	N
41	20241024	160520	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57200	0	3	0.00	26137104400	455210	48.96	56800	58000	56800	74300	40100	57200	57418.07	34.17	0	66299	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	55756	24.89	3.49	12	0.47	2298.00	16388.00	59500	20240528	-3.87	43600	20231031	31.19	59500	-3.87	20240528	47800	19.67	20240202	59500	-3.87	20240528	43600	31.19	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	43	N	00	N
42	20241024	150524	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57300	100	2	0.17	24021997300	418270	44.99	56800	58000	56800	74300	40100	57200	57431.89	34.17	0	59810	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	55853	24.93	3.50	12	0.43	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
43	20241024	140514	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57300	100	2	0.17	21399306800	372497	40.06	56800	58000	56800	74300	40100	57200	57448.38	34.17	0	44001	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	55853	24.93	3.50	12	0.38	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
44	20241024	130524	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57500	300	2	0.52	19570071100	340617	36.63	56800	58000	56800	74300	40100	57200	57454.90	34.17	0	39825	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	56048	25.02	3.51	12	0.35	2298.00	16388.00	59500	20240528	-3.36	43600	20231031	31.88	59500	-3.36	20240528	47800	20.29	20240202	59500	-3.36	20240528	43600	31.88	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
45	20241024	120523	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57600	400	2	0.70	17276567100	300728	32.34	56800	58000	56800	74300	40100	57200	57449.29	34.17	0	33831	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	56146	25.07	3.51	12	0.31	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
46	20241024	110526	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57400	200	2	0.35	14753717900	256835	27.62	56800	58000	56800	74300	40100	57200	57444.51	34.17	0	25740	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	55951	24.98	3.50	12	0.26	2298.00	16388.00	59500	20240528	-3.53	43600	20231031	31.65	59500	-3.53	20240528	47800	20.08	20240202	59500	-3.53	20240528	43600	31.65	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
47	20241024	100526	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57500	300	2	0.52	12107475600	210702	22.66	56800	58000	56800	74300	40100	57200	57462.77	34.17	0	27127	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	56048	25.02	3.51	12	0.22	2298.00	16388.00	59500	20240528	-3.36	43600	20231031	31.88	59500	-3.36	20240528	47800	20.29	20240202	59500	-3.36	20240528	43600	31.88	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
48	20241024	090554	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57600	400	2	0.70	1935794600	33810	3.64	56800	57600	56800	74300	40100	57200	57255.37	34.17	0	10288	58466	57832	56866	56232	55266	58150	56550	4874	17100	5000	43470	100	1	97475107	56146	25.07	3.51	12	0.03	2298.00	16388.00	59500	20240528	-3.19	43600	20231031	32.11	59500	-3.19	20240528	47800	20.50	20240202	59500	-3.19	20240528	43600	32.11	20231031	0.79	N	047810	5000	4873 억		33310006	N	N	164	N	00	N
49	20241023	160523	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57200	600	2	1.06	52765693300	927073	96.82	56900	57500	55900	73500	39700	56600	56916.28	33.82	0	-12092	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55756	24.89	3.49	12	0.95	2298.00	16388.00	59500	20240528	-3.87	43600	20231031	31.19	59500	-3.87	20240528	47800	19.67	20240202	59500	-3.87	20240528	43600	31.19	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	164	N	00	N
50	20241023	150534	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57100	500	2	0.88	49677959400	873061	91.18	56900	57500	55900	73500	39700	56600	56901.33	33.82	0	-19412	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55658	24.85	3.48	12	0.90	2298.00	16388.00	59500	20240528	-4.03	43600	20231031	30.96	59500	-4.03	20240528	47800	19.46	20240202	59500	-4.03	20240528	43600	30.96	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
51	20241023	140535	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56800	200	2	0.35	44887982600	789081	82.41	56900	57500	55900	73500	39700	56600	56886.86	33.82	0	-11453	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55366	24.72	3.47	12	0.81	2298.00	16388.00	59500	20240528	-4.54	43600	20231031	30.28	59500	-4.54	20240528	47800	18.83	20240202	59500	-4.54	20240528	43600	30.28	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
52	20241023	130527	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56800	200	2	0.35	36633895100	644334	67.29	56900	57500	55900	73500	39700	56600	56855.94	33.82	0	690	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55366	24.72	3.47	12	0.66	2298.00	16388.00	59500	20240528	-4.54	43600	20231031	30.28	59500	-4.54	20240528	47800	18.83	20240202	59500	-4.54	20240528	43600	30.28	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
53	20241023	120525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57100	500	2	0.88	32717661900	575423	60.09	56900	57500	55900	73500	39700	56600	56859.01	33.82	0	9064	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55658	24.85	3.48	12	0.59	2298.00	16388.00	59500	20240528	-4.03	43600	20231031	30.96	59500	-4.03	20240528	47800	19.46	20240202	59500	-4.03	20240528	43600	30.96	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
54	20241023	110523	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56800	200	2	0.35	28801491400	506527	52.90	56900	57500	55900	73500	39700	56600	56861.36	33.82	0	12016	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55366	24.72	3.47	12	0.52	2298.00	16388.00	59500	20240528	-4.54	43600	20231031	30.28	59500	-4.54	20240528	47800	18.83	20240202	59500	-4.54	20240528	43600	30.28	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
55	20241023	100525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57300	700	2	1.24	19253004600	339306	35.44	56900	57400	55900	73500	39700	56600	56742.83	33.82	0	5140	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55853	24.93	3.50	12	0.35	2298.00	16388.00	59500	20240528	-3.70	43600	20231031	31.42	59500	-3.70	20240528	47800	19.87	20240202	59500	-3.70	20240528	43600	31.42	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
56	20241023	090525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56500	-100	5	-0.18	3555715300	62765	6.55	56900	57000	56300	73500	39700	56600	56652.28	33.82	0	-12587	57666	57132	56266	55732	54866	57400	56000	4874	16900	5000	43010	100	1	97475107	55073	24.59	3.45	12	0.06	2298.00	16388.00	59500	20240528	-5.04	43600	20231031	29.59	59500	-5.04	20240528	47800	18.20	20240202	59500	-5.04	20240528	43600	29.59	20231031	0.81	N	047810	5000	4873 억		32968726	N	N	190	N	00	N
57	20241022	160518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56600	900	2	1.62	53564366300	953065	80.45	55700	56800	55400	72400	39000	55700	56201.50	33.67	0	5553	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	55171	24.63	3.45	12	0.98	2298.00	16388.00	59500	20240528	-4.87	43600	20231031	29.82	59500	-4.87	20240528	47800	18.41	20240202	59500	-4.87	20240528	43600	29.82	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	190	N	00	N
58	20241022	150525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56500	800	2	1.44	48610078600	865442	73.06	55700	56800	55400	72400	39000	55700	56168.57	33.67	0	-16180	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	55073	24.59	3.45	12	0.89	2298.00	16388.00	59500	20240528	-5.04	43600	20231031	29.59	59500	-5.04	20240528	47800	18.20	20240202	59500	-5.04	20240528	43600	29.59	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
59	20241022	140525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56200	500	2	0.90	41171861300	733558	61.92	55700	56800	55400	72400	39000	55700	56126.95	33.67	0	-30793	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54781	24.46	3.43	12	0.75	2298.00	16388.00	59500	20240528	-5.55	43600	20231031	28.90	59500	-5.55	20240528	47800	17.57	20240202	59500	-5.55	20240528	43600	28.90	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
60	20241022	130525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56300	600	2	1.08	34572568200	616313	52.03	55700	56800	55400	72400	39000	55700	56096.57	33.67	0	-23438	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54878	24.50	3.44	12	0.63	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
61	20241022	120524	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56100	400	2	0.72	29535417200	526846	44.47	55700	56800	55400	72400	39000	55700	56061.64	33.67	0	-31188	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54684	24.41	3.42	12	0.54	2298.00	16388.00	59500	20240528	-5.71	43600	20231031	28.67	59500	-5.71	20240528	47800	17.36	20240202	59500	-5.71	20240528	43600	28.67	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
62	20241022	110521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56200	500	2	0.90	25840593000	461032	38.92	55700	56800	55400	72400	39000	55700	56050.37	33.67	0	-35837	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54781	24.46	3.43	12	0.47	2298.00	16388.00	59500	20240528	-5.55	43600	20231031	28.90	59500	-5.55	20240528	47800	17.57	20240202	59500	-5.55	20240528	43600	28.90	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
63	20241022	100522	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55900	200	2	0.36	20115238400	358670	30.28	55700	56800	55400	72400	39000	55700	56084.14	33.67	0	-36804	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54489	24.33	3.41	12	0.37	2298.00	16388.00	59500	20240528	-6.05	43600	20231031	28.21	59500	-6.05	20240528	47800	16.95	20240202	59500	-6.05	20240528	43600	28.21	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
64	20241022	090522	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56300	600	2	1.08	5262644100	93533	7.90	55700	56800	55600	72400	39000	55700	56272.42	33.67	0	-16885	59633	57666	55233	53266	50833	58650	54250	4874	16700	5000	42330	100	1	97475107	54878	24.50	3.44	12	0.10	2298.00	16388.00	59500	20240528	-5.38	43600	20231031	29.13	59500	-5.38	20240528	47800	17.78	20240202	59500	-5.38	20240528	43600	29.13	20231031	0.83	N	047810	5000	4873 억		32821256	N	N	964	N	00	N
65	20241021	160518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55700	2100	2	3.92	65755561800	1179919	289.32	53800	57200	52800	69600	37600	53600	55728.92	33.51	0	141300	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54294	24.24	3.40	12	1.21	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	964	N	00	N
66	20241021	150522	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55700	2100	2	3.92	62960916700	1129763	277.03	53800	57200	52800	69600	37600	53600	55729.32	33.51	0	143405	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54294	24.24	3.40	12	1.16	2298.00	16388.00	59500	20240528	-6.39	43600	20231031	27.75	59500	-6.39	20240528	47800	16.53	20240202	59500	-6.39	20240528	43600	27.75	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
67	20241021	140523	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55600	2000	2	3.73	59269524300	1063486	260.77	53800	57200	52800	69600	37600	53600	55731.37	33.51	0	154645	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54196	24.19	3.39	12	1.09	2298.00	16388.00	59500	20240528	-6.55	43600	20231031	27.52	59500	-6.55	20240528	47800	16.32	20240202	59500	-6.55	20240528	43600	27.52	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
68	20241021	130520	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55900	2300	2	4.29	54625572500	980234	240.36	53800	57200	52800	69600	37600	53600	55727.08	33.51	0	161280	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54489	24.33	3.41	12	1.01	2298.00	16388.00	59500	20240528	-6.05	43600	20231031	28.21	59500	-6.05	20240528	47800	16.95	20240202	59500	-6.05	20240528	43600	28.21	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
69	20241021	120522	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	56000	2400	2	4.48	50919949600	914041	224.13	53800	57200	52800	69600	37600	53600	55708.61	33.51	0	163143	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54586	24.37	3.42	12	0.94	2298.00	16388.00	59500	20240528	-5.88	43600	20231031	28.44	59500	-5.88	20240528	47800	17.15	20240202	59500	-5.88	20240528	43600	28.44	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
70	20241021	110518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	55800	2200	2	4.10	45762026800	821883	201.53	53800	57200	52800	69600	37600	53600	55679.50	33.51	0	156639	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	54391	24.28	3.40	12	0.84	2298.00	16388.00	59500	20240528	-6.22	43600	20231031	27.98	59500	-6.22	20240528	47800	16.74	20240202	59500	-6.22	20240528	43600	27.98	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
71	20241021	100521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	57000	3400	2	6.34	28060979100	507480	124.44	53800	57100	52800	69600	37600	53600	55294.76	33.51	0	82113	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	55561	24.80	3.48	12	0.52	2298.00	16388.00	59500	20240528	-4.20	43600	20231031	30.73	59500	-4.20	20240528	47800	19.25	20240202	59500	-4.20	20240528	43600	30.73	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
72	20241021	090519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	-500	5	-0.93	1626238500	30365	7.45	53800	54000	53000	69600	37600	53600	53556.34	33.51	0	-12834	54466	54032	53566	53132	52666	53800	52900	4874	16000	5000	40730	100	1	97475107	51759	23.11	3.24	12	0.03	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.84	N	047810	5000	4873 억		32666019	N	N	293	N	00	N
73	20241018	160518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53600	200	2	0.37	21700514500	405089	78.17	53800	54000	53100	69400	37400	53400	53569.62	33.43	0	60630	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52247	23.32	3.27	12	0.42	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	293	N	00	N
74	20241018	150530	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53600	200	2	0.37	19256344200	359469	69.37	53800	54000	53100	69400	37400	53400	53568.86	33.43	0	51773	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52247	23.32	3.27	12	0.37	2298.00	16388.00	59500	20240528	-9.92	43600	20231031	22.94	59500	-9.92	20240528	47800	12.13	20240202	59500	-9.92	20240528	43600	22.94	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
75	20241018	140534	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	0	3	0.00	16905536900	315594	60.90	53800	54000	53100	69400	37400	53400	53567.36	33.43	0	41578	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52052	23.24	3.26	12	0.32	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
76	20241018	130522	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	0	3	0.00	15053630200	280916	54.21	53800	54000	53100	69400	37400	53400	53587.66	33.43	0	31338	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52052	23.24	3.26	12	0.29	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
77	20241018	120528	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	300	2	0.56	13087555000	244305	47.15	53800	54000	53100	69400	37400	53400	53570.56	33.43	0	23230	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52344	23.37	3.28	12	0.25	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
78	20241018	110525	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	300	2	0.56	11792098400	220170	42.49	53800	54000	53100	69400	37400	53400	53559.06	33.43	0	14911	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52344	23.37	3.28	12	0.23	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
79	20241018	100520	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	300	2	0.56	7434845000	139156	26.85	53800	53900	53100	69400	37400	53400	53428.13	33.43	0	20139	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52344	23.37	3.28	12	0.14	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
80	20241018	090521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	300	2	0.56	1599467800	29796	5.75	53800	53900	53400	69400	37400	53400	53680.65	33.43	0	-8399	54733	54066	52833	52166	50933	54400	52500	4874	16000	5000	40580	100	1	97475107	52344	23.37	3.28	12	0.03	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.84	N	047810	5000	4873 억		32583603	N	N	3167	N	00	N
81	20241017	160519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	1800	2	3.49	26997323000	510405	122.29	51900	53500	51600	67000	36200	51600	52893.03	33.28	0	148585	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	52052	23.24	3.26	12	0.52	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	3167	N	00	N
82	20241017	150520	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	1800	2	3.49	24360337400	461015	110.46	51900	53400	51600	67000	36200	51600	52840.81	33.28	0	139288	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	52052	23.24	3.26	12	0.47	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
83	20241017	140521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53200	1600	2	3.10	20205901900	383003	91.77	51900	53400	51600	67000	36200	51600	52756.68	33.28	0	123946	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	51857	23.15	3.25	12	0.39	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
84	20241017	130519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	1500	2	2.91	16695405100	316964	75.95	51900	53200	51600	67000	36200	51600	52673.07	33.28	0	101400	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	51759	23.11	3.24	12	0.33	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
85	20241017	120521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	1500	2	2.91	14623269100	277912	66.59	51900	53200	51600	67000	36200	51600	52618.55	33.28	0	79948	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	51759	23.11	3.24	12	0.29	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
86	20241017	110521	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53000	1400	2	2.71	12428884300	236479	56.66	51900	53200	51600	67000	36200	51600	52558.32	33.28	0	62219	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	51662	23.06	3.23	12	0.24	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
87	20241017	100523	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52600	1000	2	1.94	7276518500	139091	33.33	51900	52800	51600	67000	36200	51600	52315.10	33.28	0	31389	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	51272	22.89	3.21	12	0.14	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
88	20241017	090518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52100	500	2	0.97	854347300	16453	3.94	51900	52200	51600	67000	36200	51600	51927.67	33.28	0	6464	52533	52066	51733	51266	50933	51900	51100	4874	15400	5000	39210	100	1	97475107	50785	22.67	3.18	12	0.02	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.84	N	047810	5000	4873 억		32443976	N	N	24658	N	00	N
89	20241016	160516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51600	-700	5	-1.34	21378546600	413783	137.44	52100	52200	51400	67900	36700	52300	51666.09	33.34	0	-64355	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50297	22.45	3.15	12	0.42	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	24658	N	00	N
90	20241016	150519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51600	-700	5	-1.34	18606451100	360024	119.58	52100	52200	51400	67900	36700	52300	51681.09	33.34	0	-68427	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50297	22.45	3.15	12	0.37	2298.00	16388.00	59500	20240528	-13.28	43600	20231031	18.35	59500	-13.28	20240528	47800	7.95	20240202	59500	-13.28	20240528	43600	18.35	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
91	20241016	140519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51700	-600	5	-1.15	16094459700	311356	103.42	52100	52200	51400	67900	36700	52300	51691.45	33.34	0	-66382	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50395	22.50	3.15	12	0.32	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
92	20241016	130518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51800	-500	5	-0.96	13770390700	266408	88.49	52100	52200	51400	67900	36700	52300	51689.04	33.34	0	-65268	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50492	22.54	3.16	12	0.27	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
93	20241016	120517	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51800	-500	5	-0.96	11109671600	215140	71.46	52100	52200	51400	67900	36700	52300	51639.18	33.34	0	-65775	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50492	22.54	3.16	12	0.22	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
94	20241016	110516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51700	-600	5	-1.15	9233162300	178858	59.41	52100	52200	51400	67900	36700	52300	51622.76	33.34	0	-58487	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50395	22.50	3.15	12	0.18	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
95	20241016	100518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51700	-600	5	-1.15	6923658800	134075	44.53	52100	52200	51400	67900	36700	52300	51640.05	33.34	0	-40743	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50395	22.50	3.15	12	0.14	2298.00	16388.00	59500	20240528	-13.11	43600	20231031	18.58	59500	-13.11	20240528	47800	8.16	20240202	59500	-13.11	20240528	43600	18.58	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
96	20241016	090518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51800	-500	5	-0.96	1157096200	22329	7.42	52100	52200	51500	67900	36700	52300	51819.73	33.34	0	-9640	53033	52666	52333	51966	51633	52500	51800	4874	15600	5000	39740	100	1	97475107	50492	22.54	3.16	12	0.02	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.85	N	047810	5000	4873 억		32501496	N	N	1312	N	00	N
97	20241015	160513	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52300	-100	5	-0.19	15691528800	299870	111.57	52600	52700	52000	68100	36700	52400	52327.80	33.35	0	-5920	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	50979	22.76	3.19	12	0.31	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	1312	N	00	N
98	20241015	150519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52200	-200	5	-0.38	14156055000	270491	100.64	52600	52700	52000	68100	36700	52400	52334.66	33.35	0	-11520	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	50882	22.72	3.19	12	0.28	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
99	20241015	140518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52200	-200	5	-0.38	11818712200	225738	83.99	52600	52700	52000	68100	36700	52400	52355.88	33.35	0	-12159	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	50882	22.72	3.19	12	0.23	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
100	20241015	130517	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	100	2	0.19	10255728400	195855	72.87	52600	52700	52000	68100	36700	52400	52363.88	33.35	0	-12762	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	51174	22.85	3.20	12	0.20	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
101	20241015	120516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	100	2	0.19	8501518300	162434	60.44	52600	52700	52000	68100	36700	52400	52338.29	33.35	0	-8326	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	51174	22.85	3.20	12	0.17	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
102	20241015	110518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52600	200	2	0.38	7004734500	133907	49.82	52600	52700	52000	68100	36700	52400	52310.44	33.35	0	-6361	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	51272	22.89	3.21	12	0.14	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
103	20241015	100517	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52300	-100	5	-0.19	4020910700	77031	28.66	52600	52700	52000	68100	36700	52400	52198.60	33.35	0	-6096	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	50979	22.76	3.19	12	0.08	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
104	20241015	090515	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52300	-100	5	-0.19	683774000	13084	4.87	52600	52700	52100	68100	36700	52400	52260.31	33.35	0	-3739	53533	52966	52433	51866	51333	52700	51600	4874	15700	5000	39820	100	1	97475107	50979	22.76	3.19	12	0.01	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.84	N	047810	5000	4873 억		32508752	N	N	2163	N	00	N
105	20241014	160504	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52400	-400	5	-0.76	14014236300	267556	61.60	52900	53000	51900	68600	37000	52800	52378.63	33.39	0	-31789	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51077	22.80	3.20	12	0.27	2298.00	16388.00	59500	20240528	-11.93	43600	20231031	20.18	59500	-11.93	20240528	47800	9.62	20240202	59500	-11.93	20240528	43600	20.18	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2163	N	00	N
106	20241014	150511	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	-300	5	-0.57	12994234400	248106	57.12	52900	53000	51900	68600	37000	52800	52373.70	33.39	0	-34589	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51174	22.85	3.20	12	0.25	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
107	20241014	140511	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	-300	5	-0.57	11425521000	218194	50.24	52900	53000	51900	68600	37000	52800	52364.02	33.39	0	-35640	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51174	22.85	3.20	12	0.22	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
108	20241014	130511	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	-300	5	-0.57	10592312500	202292	46.57	52900	53000	51900	68600	37000	52800	52361.47	33.39	0	-34650	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51174	22.85	3.20	12	0.21	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
109	20241014	120503	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52500	-300	5	-0.57	9747930800	186197	42.87	52900	53000	51900	68600	37000	52800	52352.75	33.39	0	-33204	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51174	22.85	3.20	12	0.19	2298.00	16388.00	59500	20240528	-11.76	43600	20231031	20.41	59500	-11.76	20240528	47800	9.83	20240202	59500	-11.76	20240528	43600	20.41	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
110	20241014	110507	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52300	-500	5	-0.95	8711178500	166430	38.32	52900	53000	51900	68600	37000	52800	52341.36	33.39	0	-33428	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	50979	22.76	3.19	12	0.17	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
111	20241014	100506	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52300	-500	5	-0.95	6567017300	125320	28.85	52900	53000	51900	68600	37000	52800	52401.94	33.39	0	-31714	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	50979	22.76	3.19	12	0.13	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
112	20241014	090508	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	0	3	0.00	879770900	16649	3.83	52900	53000	52600	68600	37000	52800	52842.30	33.39	0	-6760	54600	53700	52900	52000	51200	53300	51600	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.02	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.84	N	047810	5000	4873 억		32548271	N	N	2037	N	00	N
113	20241011	160459	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	0	3	0.00	22797493400	432225	80.79	53100	53800	52100	68600	37000	52800	52744.46	33.40	0	-99975	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.44	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	2037	N	00	N
114	20241011	150505	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	0	3	0.00	20559995500	389837	72.87	53100	53800	52100	68600	37000	52800	52739.98	33.40	0	-94718	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.40	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
115	20241011	140506	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52600	-200	5	-0.38	18642211300	353449	66.07	53100	53800	52100	68600	37000	52800	52743.71	33.40	0	-90758	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51272	22.89	3.21	12	0.36	2298.00	16388.00	59500	20240528	-11.60	43600	20231031	20.64	59500	-11.60	20240528	47800	10.04	20240202	59500	-11.60	20240528	43600	20.64	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
116	20241011	130507	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	0	3	0.00	16971301800	321710	60.13	53100	53800	52100	68600	37000	52800	52753.41	33.40	0	-80935	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.33	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
117	20241011	120504	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52900	100	2	0.19	15177414100	287729	53.78	53100	53800	52100	68600	37000	52800	52748.99	33.40	0	-72786	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51564	23.02	3.23	12	0.30	2298.00	16388.00	59500	20240528	-11.09	43600	20231031	21.33	59500	-11.09	20240528	47800	10.67	20240202	59500	-11.09	20240528	43600	21.33	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
118	20241011	110503	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	0	3	0.00	13271072500	251748	47.06	53100	53800	52100	68600	37000	52800	52715.70	33.40	0	-70857	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51467	22.98	3.22	12	0.26	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
119	20241011	100511	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52400	-400	5	-0.76	8918730200	168717	31.54	53100	53800	52300	68600	37000	52800	52862.08	33.40	0	-49877	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	51077	22.80	3.20	12	0.17	2298.00	16388.00	59500	20240528	-11.93	43600	20231031	20.18	59500	-11.93	20240528	47800	9.62	20240202	59500	-11.93	20240528	43600	20.18	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
120	20241011	090506	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	600	2	1.14	1374749000	25908	4.84	53100	53400	52800	68600	37000	52800	53062.89	33.40	0	-2052	54666	53732	53266	52332	51866	53500	52100	4874	15800	5000	40120	100	1	97475107	52052	23.24	3.26	12	0.03	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.87	N	047810	5000	4873 억		32559026	N	N	792	N	00	N
121	20241010	160516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	52800	-1100	5	-2.04	28389392800	532888	98.72	54200	54200	52800	70000	37800	53900	53276.71	33.33	0	-50950	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	51467	22.98	3.22	12	0.55	2298.00	16388.00	59500	20240528	-11.26	43600	20231031	21.10	59500	-11.26	20240528	47800	10.46	20240202	59500	-11.26	20240528	43600	21.10	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	792	N	00	N
122	20241010	150524	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	-800	5	-1.48	21899197600	410070	75.97	54200	54200	52800	70000	37800	53900	53403.45	33.33	0	-39749	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	51759	23.11	3.24	12	0.42	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
123	20241010	140520	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53500	-400	5	-0.74	18952786000	354845	65.74	54200	54200	52800	70000	37800	53900	53411.32	33.33	0	-34560	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	52149	23.28	3.26	12	0.36	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
124	20241010	130518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53500	-400	5	-0.74	16771065300	314038	58.18	54200	54200	52800	70000	37800	53900	53404.43	33.33	0	-34192	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	52149	23.28	3.26	12	0.32	2298.00	16388.00	59500	20240528	-10.08	43600	20231031	22.71	59500	-10.08	20240528	47800	11.92	20240202	59500	-10.08	20240528	43600	22.71	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
125	20241010	120519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	-500	5	-0.93	13994487700	262107	48.56	54200	54200	52800	70000	37800	53900	53392.09	33.33	0	-27729	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	52052	23.24	3.26	12	0.27	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
126	20241010	110518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53200	-700	5	-1.30	11974117900	224182	41.53	54200	54200	52800	70000	37800	53900	53412.29	33.33	0	-27189	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	51857	23.15	3.25	12	0.23	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
127	20241010	100518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53000	-900	5	-1.67	9334325000	174416	32.31	54200	54200	52800	70000	37800	53900	53517.39	33.33	0	-27148	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	51662	23.06	3.23	12	0.18	2298.00	16388.00	59500	20240528	-10.92	43600	20231031	21.56	59500	-10.92	20240528	47800	10.88	20240202	59500	-10.92	20240528	43600	21.56	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
128	20241010	090518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53900	0	3	0.00	2226933000	41264	7.64	54200	54200	53600	70000	37800	53900	53968.09	33.33	0	408	55100	54500	53700	53100	52300	54800	53400	4874	16100	5000	40960	100	1	97475107	52539	23.46	3.29	12	0.04	2298.00	16388.00	59500	20240528	-9.41	43600	20231031	23.62	59500	-9.41	20240528	47800	12.76	20240202	59500	-9.41	20240528	43600	23.62	20231031	0.87	N	047810	5000	4873 억		32492606	N	N	2409	N	00	N
129	20241008	160515	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53900	600	2	1.13	28914954100	538012	87.94	53300	54300	52900	69200	37400	53300	53743.56	33.20	0	-11011	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52539	23.46	3.29	12	0.55	2298.00	16388.00	59500	20240528	-9.41	43600	20231031	23.62	59500	-9.41	20240528	47800	12.76	20240202	59500	-9.41	20240528	43600	23.62	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	2409	N	00	N
130	20241008	150518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	54000	700	2	1.31	25431554800	473392	77.38	53300	54300	52900	69200	37400	53300	53722.03	33.20	0	8357	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52637	23.50	3.30	12	0.49	2298.00	16388.00	59500	20240528	-9.24	43600	20231031	23.85	59500	-9.24	20240528	47800	12.97	20240202	59500	-9.24	20240528	43600	23.85	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
131	20241008	140517	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	54100	800	2	1.50	20546959100	383008	62.60	53300	54300	52900	69200	37400	53300	53646.34	33.20	0	21000	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52734	23.54	3.30	12	0.39	2298.00	16388.00	59500	20240528	-9.08	43600	20231031	24.08	59500	-9.08	20240528	47800	13.18	20240202	59500	-9.08	20240528	43600	24.08	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
132	20241008	130516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	400	2	0.75	14926866700	278863	45.58	53300	53800	52900	69200	37400	53300	53527.64	33.20	0	8286	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52344	23.37	3.28	12	0.29	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
133	20241008	120517	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53800	500	2	0.94	12562784500	234806	38.38	53300	53800	52900	69200	37400	53300	53502.87	33.20	0	8514	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52442	23.41	3.28	12	0.24	2298.00	16388.00	59500	20240528	-9.58	43600	20231031	23.39	59500	-9.58	20240528	47800	12.55	20240202	59500	-9.58	20240528	43600	23.39	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
134	20241008	110516	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53700	400	2	0.75	9655099200	180631	29.52	53300	53800	52900	69200	37400	53300	53452.11	33.20	0	5210	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	52344	23.37	3.28	12	0.19	2298.00	16388.00	59500	20240528	-9.75	43600	20231031	23.17	59500	-9.75	20240528	47800	12.34	20240202	59500	-9.75	20240528	43600	23.17	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
135	20241008	100518	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53300	0	3	0.00	6706970000	125501	20.51	53300	53800	52900	69200	37400	53300	53441.63	33.20	0	-4601	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	51954	23.19	3.25	12	0.13	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
136	20241008	090515	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53300	0	3	0.00	1206372300	22597	3.69	53300	53600	53300	69200	37400	53300	53386.60	33.20	0	-1565	55300	54300	52800	51800	50300	54800	52300	4874	15900	5000	40500	100	1	97475107	51954	23.19	3.25	12	0.02	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.85	N	047810	5000	4873 억		32360761	N	N	31004	N	00	N
137	20241007	160513	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53300	1200	2	2.30	32112808200	605777	181.29	52000	53800	51300	67700	36500	52100	53010.73	32.94	-8512	76592	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51954	23.19	3.25	12	0.62	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	31004	N	00	N
138	20241007	150500	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53200	1100	2	2.11	29387056400	554549	165.96	52000	53800	51300	67700	36500	52100	52992.71	32.94	-8512	51782	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51857	23.15	3.25	12	0.57	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
139	20241007	140519	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	1000	2	1.92	26926086700	508374	152.14	52000	53800	51300	67700	36500	52100	52965.11	32.94	-8512	40420	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51759	23.11	3.24	12	0.52	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
140	20241007	130505	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53100	1000	2	1.92	23783585200	449217	134.44	52000	53800	51300	67700	36500	52100	52944.54	32.94	-8512	45505	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51759	23.11	3.24	12	0.46	2298.00	16388.00	59500	20240528	-10.76	43600	20231031	21.79	59500	-10.76	20240528	47800	11.09	20240202	59500	-10.76	20240528	43600	21.79	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
141	20241007	120536	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53300	1200	2	2.30	22238525300	420251	125.77	52000	53800	51300	67700	36500	52100	52917.25	32.94	-8512	47658	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51954	23.19	3.25	12	0.43	2298.00	16388.00	59500	20240528	-10.42	43600	20231031	22.25	59500	-10.42	20240528	47800	11.51	20240202	59500	-10.42	20240528	43600	22.25	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
142	20241007	110457	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53200	1100	2	2.11	19367716800	366337	109.64	52000	53800	51300	67700	36500	52100	52868.58	32.94	-8512	46955	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	51857	23.15	3.25	12	0.38	2298.00	16388.00	59500	20240528	-10.59	43600	20231031	22.02	59500	-10.59	20240528	47800	11.30	20240202	59500	-10.59	20240528	43600	22.02	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
143	20241007	100456	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	53400	1300	2	2.50	14096002200	267727	80.12	52000	53500	51300	67700	36500	52100	52650.66	32.94	-8512	25690	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	52052	23.24	3.26	12	0.27	2298.00	16388.00	59500	20240528	-10.25	43600	20231031	22.48	59500	-10.25	20240528	47800	11.72	20240202	59500	-10.25	20240528	43600	22.48	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
144	20241007	090438	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	51900	-200	5	-0.38	1432215900	27647	8.27	52000	52100	51300	67700	36500	52100	51803.66	32.94	-8512	-9426	53366	52732	52066	51432	50766	53050	51750	4874	15600	5000	39590	100	1	97475107	50590	22.58	3.17	12	0.03	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.88	N	047810	5000	4873 억		32112037	N	N	11080	N	00	N
145	20241004	160443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	300	2	0.58	17257324000	331796	65.40	51900	52700	51400	67300	36300	51800	52011.79	32.93	0	-2923	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50785	22.67	3.18	12	0.34	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	11080	N	00	N
146	20241004	150446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	300	2	0.58	15420272200	296513	58.44	51900	52700	51400	67300	36300	51800	52005.46	32.93	0	913	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50785	22.67	3.18	12	0.30	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
147	20241004	140447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	100	2	0.19	12279222400	236466	46.61	51900	52300	51400	67300	36300	51800	51928.13	32.93	0	-3862	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50590	22.58	3.17	12	0.24	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
148	20241004	130447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	100	2	0.19	9877957400	190278	37.50	51900	52300	51400	67300	36300	51800	51913.36	32.93	0	-7827	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50590	22.58	3.17	12	0.20	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
149	20241004	120445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	400	2	0.77	8076177400	155660	30.68	51900	52300	51400	67300	36300	51800	51883.51	32.93	0	-5669	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50882	22.72	3.19	12	0.16	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
150	20241004	110445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	300	2	0.58	6408752400	123707	24.38	51900	52200	51400	67300	36300	51800	51805.90	32.93	0	-1860	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50785	22.67	3.18	12	0.13	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
151	20241004	100441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52000	200	2	0.39	4325748900	83693	16.50	51900	52100	51400	67300	36300	51800	51685.75	32.93	0	-8837	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50687	22.63	3.17	12	0.09	2298.00	16388.00	59500	20240528	-12.61	43600	20231031	19.27	59500	-12.61	20240528	47800	8.79	20240202	59500	-12.61	20240528	43600	19.27	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
152	20241004	090441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51400	-400	5	-0.77	988105300	19120	3.77	51900	51900	51400	67300	36300	51800	51678.42	32.93	0	-7341	54066	52932	52066	50932	50066	52500	50500	4874	15500	5000	39360	100	1	97475107	50102	22.37	3.14	12	0.02	2298.00	16388.00	59500	20240528	-13.61	43600	20231031	17.89	59500	-13.61	20240528	47800	7.53	20240202	59500	-13.61	20240528	43600	17.89	20231031	0.87	N	047810	5000	4873 억		32102945	N	N	140	N	00	N
153	20241002	160440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	-300	5	-0.58	26332563300	504894	120.71	52500	53200	51200	67700	36500	52100	52155.02	32.91	0	48495	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50492	22.54	3.16	12	0.52	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	140	N	00	N
154	20241002	150448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51800	-300	5	-0.58	24236624200	464426	111.04	52500	53200	51200	67700	36500	52100	52186.20	32.91	0	38223	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50492	22.54	3.16	12	0.48	2298.00	16388.00	59500	20240528	-12.94	43600	20231031	18.81	59500	-12.94	20240528	47800	8.37	20240202	59500	-12.94	20240528	43600	18.81	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
155	20241002	140446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52100	0	3	0.00	21651461800	414632	99.13	52500	53200	51200	67700	36500	52100	52218.51	32.91	0	40633	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50785	22.67	3.18	12	0.43	2298.00	16388.00	59500	20240528	-12.44	43600	20231031	19.50	59500	-12.44	20240528	47800	9.00	20240202	59500	-12.44	20240528	43600	19.50	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
156	20241002	130443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52300	200	2	0.38	19563946400	374624	89.57	52500	53200	51200	67700	36500	52100	52222.90	32.91	0	39964	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50979	22.76	3.19	12	0.38	2298.00	16388.00	59500	20240528	-12.10	43600	20231031	19.95	59500	-12.10	20240528	47800	9.41	20240202	59500	-12.10	20240528	43600	19.95	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
157	20241002	120440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	-200	5	-0.38	17915060400	343026	82.01	52500	53200	51200	67700	36500	52100	52226.55	32.91	0	34660	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50590	22.58	3.17	12	0.35	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
158	20241002	110434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	51900	-200	5	-0.38	16143978100	308919	73.86	52500	53200	51200	67700	36500	52100	52259.60	32.91	0	36638	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50590	22.58	3.17	12	0.32	2298.00	16388.00	59500	20240528	-12.77	43600	20231031	19.04	59500	-12.77	20240528	47800	8.58	20240202	59500	-12.77	20240528	43600	19.04	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
159	20241002	100434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52200	100	2	0.19	11092242100	211109	50.47	52500	53200	51800	67700	36500	52100	52542.79	32.91	0	41555	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	50882	22.72	3.19	12	0.22	2298.00	16388.00	59500	20240528	-12.27	43600	20231031	19.72	59500	-12.27	20240528	47800	9.21	20240202	59500	-12.27	20240528	43600	19.72	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N
160	20241002	090433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	52700	600	2	1.15	2636301000	50003	11.96	52500	53000	52300	67700	36500	52100	52723.26	32.91	0	17135	53700	52900	52500	51700	51300	52700	51500	4874	15600	5000	39590	100	1	97475107	51369	22.93	3.22	12	0.05	2298.00	16388.00	59500	20240528	-11.43	43600	20231031	20.87	59500	-11.43	20240528	47800	10.25	20240202	59500	-11.43	20240528	43600	20.87	20231031	0.85	N	047810	5000	4873 억		32075854	N	N	1178	N	00	N