KissMeData/329180/price/prices-20241001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182600	-4800	5	-2.56	37347129800	202699	177.31	187400	188400	181700	243500	131200	187400	184252.80	10.51	0	-10909	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	162100	656.83	3.11	12	0.23	278.00	58660.00	222500	20240809	-17.93	101500	20231031	79.90	222500	-17.93	20240809	107900	69.23	20240214	222500	-17.93	20240809	101500	79.90	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	886	N	N
3	20241031	151313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182500	-4900	5	-2.61	33303167000	180532	157.92	187400	188400	181700	243500	131200	187400	184472.21	10.51	0	-11238	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	162011	656.47	3.11	12	0.20	278.00	58660.00	222500	20240809	-17.98	101500	20231031	79.80	222500	-17.98	20240809	107900	69.14	20240214	222500	-17.98	20240809	101500	79.80	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
4	20241031	141309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184600	-2800	5	-1.49	24497372100	132513	115.91	187400	188400	181800	243500	131200	187400	184867.50	10.51	0	-5974	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	163875	664.03	3.15	12	0.15	278.00	58660.00	222500	20240809	-17.03	101500	20231031	81.87	222500	-17.03	20240809	107900	71.08	20240214	222500	-17.03	20240809	101500	81.87	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
5	20241031	131311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	-3200	5	-1.71	12901879900	70220	61.42	187400	187400	181800	243500	131200	187400	183734.59	10.51	0	-11015	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	163520	662.59	3.14	12	0.08	278.00	58660.00	222500	20240809	-17.21	101500	20231031	81.48	222500	-17.21	20240809	107900	70.71	20240214	222500	-17.21	20240809	101500	81.48	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
6	20241031	121308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183500	-3900	5	-2.08	11352989100	61801	54.06	187400	187400	181800	243500	131200	187400	183701.75	10.51	0	-11670	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	162899	660.07	3.13	12	0.07	278.00	58660.00	222500	20240809	-17.53	101500	20231031	80.79	222500	-17.53	20240809	107900	70.06	20240214	222500	-17.53	20240809	101500	80.79	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
7	20241031	111307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183100	-4300	5	-2.29	8530055500	46336	40.53	187400	187400	182300	243500	131200	187400	184090.61	10.51	0	-10802	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	162544	658.63	3.12	12	0.05	278.00	58660.00	222500	20240809	-17.71	101500	20231031	80.39	222500	-17.71	20240809	107900	69.69	20240214	222500	-17.71	20240809	101500	80.39	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
8	20241031	101309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183800	-3600	5	-1.92	5769452500	31252	27.34	187400	187400	182500	243500	131200	187400	184609.77	10.51	0	-7027	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	163165	661.15	3.13	12	0.04	278.00	58660.00	222500	20240809	-17.39	101500	20231031	81.08	222500	-17.39	20240809	107900	70.34	20240214	222500	-17.39	20240809	101500	81.08	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
9	20241031	091307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186000	-1400	5	-0.75	1206918000	6494	5.68	187400	187400	184900	243500	131200	187400	185848.86	10.51	0	331	190200	188800	186400	185000	182600	189500	185700	4439	56100	5000	142420	100	1	88773116	165118	669.06	3.17	12	0.01	278.00	58660.00	222500	20240809	-16.40	101500	20231031	83.25	222500	-16.40	20240809	107900	72.38	20240214	222500	-16.40	20240809	101500	83.25	20231031	0.20	N	329180	5000	4438 억	9327938	N	N	1253	N	N
10	20241030	161303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187400	400	2	0.21	21125138100	113496	116.07	187000	187800	184000	243000	130900	187000	186127.75	10.52	0	-9422	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	166361	674.10	3.19	12	0.13	278.00	58660.00	222500	20240809	-15.78	101500	20231031	84.63	222500	-15.78	20240809	107900	73.68	20240214	222500	-15.78	20240809	101500	84.63	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1253	N	N
11	20241030	151335	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	300	2	0.16	19917779600	107054	109.49	187000	187800	184000	243000	130900	187000	186053.44	10.52	0	-9770	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	166272	673.74	3.19	12	0.12	278.00	58660.00	222500	20240809	-15.82	101500	20231031	84.53	222500	-15.82	20240809	107900	73.59	20240214	222500	-15.82	20240809	101500	84.53	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
12	20241030	141309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	-200	5	-0.11	16880333500	90806	92.87	187000	187800	184000	243000	130900	187000	185894.28	10.52	0	-13438	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	165828	671.94	3.18	12	0.10	278.00	58660.00	222500	20240809	-16.04	101500	20231031	84.04	222500	-16.04	20240809	107900	73.12	20240214	222500	-16.04	20240809	101500	84.04	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
13	20241030	131317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	-500	5	-0.27	15032708800	80894	82.73	187000	187800	184000	243000	130900	187000	185831.95	10.52	0	-13305	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	165562	670.86	3.18	12	0.09	278.00	58660.00	222500	20240809	-16.18	101500	20231031	83.74	222500	-16.18	20240809	107900	72.85	20240214	222500	-16.18	20240809	101500	83.74	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
14	20241030	121334	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	-400	5	-0.21	11758957600	63338	64.78	187000	187800	184000	243000	130900	187000	185653.73	10.52	0	-10038	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	165651	671.22	3.18	12	0.07	278.00	58660.00	222500	20240809	-16.13	101500	20231031	83.84	222500	-16.13	20240809	107900	72.94	20240214	222500	-16.13	20240809	101500	83.84	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
15	20241030	111312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185600	-1400	5	-0.75	9562395400	51482	52.65	187000	187800	184000	243000	130900	187000	185742.11	10.52	0	-7356	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	164763	667.63	3.16	12	0.06	278.00	58660.00	222500	20240809	-16.58	101500	20231031	82.86	222500	-16.58	20240809	107900	72.01	20240214	222500	-16.58	20240809	101500	82.86	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
16	20241030	101302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	-100	5	-0.05	6813702100	36713	37.55	187000	187600	184000	243000	130900	187000	185593.10	10.52	0	-5503	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	165917	672.30	3.19	12	0.04	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
17	20241030	091311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	-1300	5	-0.70	1310454800	7040	7.20	187000	187400	185500	243000	130900	187000	186142.20	10.52	0	-433	193133	190066	187333	184266	181533	191600	185800	4439	56000	5000	142120	100	1	88773116	164852	667.99	3.17	12	0.01	278.00	58660.00	222500	20240809	-16.54	101500	20231031	82.96	222500	-16.54	20240809	107900	72.10	20240214	222500	-16.54	20240809	101500	82.96	20231031	0.19	N	329180	5000	4438 억	9342556	N	N	1197	N	N
18	20241029	161221	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187000	-200	5	-0.11	18245195700	97272	42.46	186800	190400	184600	243000	131100	187200	187570.70	10.52	0	3975	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	166006	672.66	3.19	12	0.11	278.00	58660.00	222500	20240809	-15.96	101500	20231031	84.24	222500	-15.96	20240809	107900	73.31	20240214	222500	-15.96	20240809	101500	84.24	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1197	N	N
19	20241029	151241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	0	3	0.00	17249591300	91952	40.14	186800	190400	184600	243000	131100	187200	187594.31	10.52	0	3512	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	166183	673.38	3.19	12	0.10	278.00	58660.00	222500	20240809	-15.87	101500	20231031	84.43	222500	-15.87	20240809	107900	73.49	20240214	222500	-15.87	20240809	101500	84.43	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
20	20241029	141056	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186100	-1100	5	-0.59	14904273200	79374	34.65	186800	190400	184600	243000	131100	187200	187774.21	10.52	0	1593	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	165207	669.42	3.17	12	0.09	278.00	58660.00	222500	20240809	-16.36	101500	20231031	83.35	222500	-16.36	20240809	107900	72.47	20240214	222500	-16.36	20240809	101500	83.35	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
21	20241029	131231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	500	2	0.27	12512429700	66556	29.05	186800	190400	184600	243000	131100	187200	188000.98	10.52	0	445	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	166627	675.18	3.20	12	0.07	278.00	58660.00	222500	20240809	-15.64	101500	20231031	84.93	222500	-15.64	20240809	107900	73.96	20240214	222500	-15.64	20240809	101500	84.93	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
22	20241029	121231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187700	500	2	0.27	11879172600	63184	27.58	186800	190400	184600	243000	131100	187200	188011.81	10.52	0	246	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	166627	675.18	3.20	12	0.07	278.00	58660.00	222500	20240809	-15.64	101500	20231031	84.93	222500	-15.64	20240809	107900	73.96	20240214	222500	-15.64	20240809	101500	84.93	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
23	20241029	111253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	100	2	0.05	11231216000	59726	26.07	186800	190400	184600	243000	131100	187200	188048.57	10.52	0	584	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	166272	673.74	3.19	12	0.07	278.00	58660.00	222500	20240809	-15.82	101500	20231031	84.53	222500	-15.82	20240809	107900	73.59	20240214	222500	-15.82	20240809	101500	84.53	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
24	20241029	101227	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189100	1900	2	1.01	7013665200	37429	16.34	186800	189100	184600	243000	131100	187200	187386.87	10.52	0	1907	202533	194866	190833	183166	179133	192850	181150	4439	55800	5000	142270	100	1	88773116	167870	680.22	3.22	12	0.04	278.00	58660.00	222500	20240809	-15.01	101500	20231031	86.31	222500	-15.01	20240809	107900	75.25	20240214	222500	-15.01	20240809	101500	86.31	20231031	0.18	N	329180	5000	4438 억	9339220	N	N	1080	N	N
25	20241028	161216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187200	-10900	5	-5.50	43121691400	227745	136.09	198500	198500	186800	257500	138700	198100	189343.56	10.59	0	-79824	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	166183	673.38	3.19	12	0.26	278.00	58660.00	222500	20240809	-15.87	101500	20231031	84.43	222500	-15.87	20240809	107900	73.49	20240214	222500	-15.87	20240809	101500	84.43	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	1080	N	N
26	20241028	151226	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187300	-10800	5	-5.45	40709687300	214860	128.39	198500	198500	186800	257500	138700	198100	189470.00	10.59	0	-80695	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	166272	673.74	3.19	12	0.24	278.00	58660.00	222500	20240809	-15.82	101500	20231031	84.53	222500	-15.82	20240809	107900	73.59	20240214	222500	-15.82	20240809	101500	84.53	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
27	20241028	141228	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187900	-10200	5	-5.15	34822036200	183420	109.61	198500	198500	187000	257500	138700	198100	189847.78	10.59	0	-64882	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	166805	675.90	3.20	12	0.21	278.00	58660.00	222500	20240809	-15.55	101500	20231031	85.12	222500	-15.55	20240809	107900	74.14	20240214	222500	-15.55	20240809	101500	85.12	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
28	20241028	131222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188500	-9600	5	-4.85	29305950700	154057	92.06	198500	198500	188400	257500	138700	198100	190227.00	10.59	0	-55029	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	167337	678.06	3.21	12	0.17	278.00	58660.00	222500	20240809	-15.28	101500	20231031	85.71	222500	-15.28	20240809	107900	74.70	20240214	222500	-15.28	20240809	101500	85.71	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
29	20241028	121223	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189500	-8600	5	-4.34	25790312900	135459	80.95	198500	198500	188400	257500	138700	198100	190390.94	10.59	0	-45303	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	168225	681.65	3.23	12	0.15	278.00	58660.00	222500	20240809	-14.83	101500	20231031	86.70	222500	-14.83	20240809	107900	75.63	20240214	222500	-14.83	20240809	101500	86.70	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
30	20241028	111026	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	189700	-8400	5	-4.24	23846479500	125203	74.82	198500	198500	188400	257500	138700	198100	190461.37	10.59	0	-42511	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	168403	682.37	3.23	12	0.14	278.00	58660.00	222500	20240809	-14.74	101500	20231031	86.90	222500	-14.74	20240809	107900	75.81	20240214	222500	-14.74	20240809	101500	86.90	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
31	20241028	101209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	-7300	5	-3.69	15729605900	82344	49.21	198500	198500	188800	257500	138700	198100	191021.46	10.59	0	-23294	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	169379	686.33	3.25	12	0.09	278.00	58660.00	222500	20240809	-14.25	101500	20231031	87.98	222500	-14.25	20240809	107900	76.83	20240214	222500	-14.25	20240809	101500	87.98	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
32	20241028	091218	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	-6500	5	-3.28	4972490400	25832	15.44	198500	198500	190100	257500	138700	198100	192489.31	10.59	0	-3486	205500	201800	199300	195600	193100	200550	194350	4439	59400	5000	150550	100	1	88773116	170089	689.21	3.27	12	0.03	278.00	58660.00	222500	20240809	-13.89	101500	20231031	88.77	222500	-13.89	20240809	107900	77.57	20240214	222500	-13.89	20240809	101500	88.77	20231031	0.19	N	329180	5000	4438 억	9401925	N	N	382	N	N
33	20241025	161219	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	400	2	0.20	33412971100	166927	162.09	198900	203000	196800	257000	138400	197700	200168.90	10.59	0	-11271	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	175860	712.59	3.38	12	0.19	278.00	58660.00	222500	20240809	-10.97	101500	20231031	95.17	222500	-10.97	20240809	107900	83.60	20240214	222500	-10.97	20240809	101500	95.17	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	382	N	N
34	20241025	151225	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197400	-300	5	-0.15	32590460800	162772	158.05	198900	203000	196800	257000	138400	197700	200221.54	10.59	0	-11236	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	175238	710.07	3.37	12	0.18	278.00	58660.00	222500	20240809	-11.28	101500	20231031	94.48	222500	-11.28	20240809	107900	82.95	20240214	222500	-11.28	20240809	101500	94.48	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
35	20241025	141222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199100	1400	2	0.71	28726549100	143227	139.08	198900	203000	198100	257000	138400	197700	200566.58	10.59	0	-10254	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	176747	716.19	3.39	12	0.16	278.00	58660.00	222500	20240809	-10.52	101500	20231031	96.16	222500	-10.52	20240809	107900	84.52	20240214	222500	-10.52	20240809	101500	96.16	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
36	20241025	131222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199700	2000	2	1.01	26084291500	129959	126.19	198900	203000	198100	257000	138400	197700	200711.70	10.59	0	-10121	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	177280	718.35	3.40	12	0.15	278.00	58660.00	222500	20240809	-10.25	101500	20231031	96.75	222500	-10.25	20240809	107900	85.08	20240214	222500	-10.25	20240809	101500	96.75	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
37	20241025	121226	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199300	1600	2	0.81	23986694200	119450	115.99	198900	203000	198100	257000	138400	197700	200809.50	10.59	0	-13187	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	176925	716.91	3.40	12	0.13	278.00	58660.00	222500	20240809	-10.43	101500	20231031	96.35	222500	-10.43	20240809	107900	84.71	20240214	222500	-10.43	20240809	101500	96.35	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
38	20241025	111220	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	2200	2	1.11	16698602400	82920	80.52	198900	203000	198100	257000	138400	197700	201382.08	10.59	0	10436	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	177457	719.06	3.41	12	0.09	278.00	58660.00	222500	20240809	-10.16	101500	20231031	96.95	222500	-10.16	20240809	107900	85.26	20240214	222500	-10.16	20240809	101500	96.95	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
39	20241025	101220	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	3300	2	1.67	13394866500	66450	64.52	198900	203000	198100	257000	138400	197700	201578.13	10.59	0	12036	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	500	1	88773116	178434	723.02	3.43	12	0.07	278.00	58660.00	222500	20240809	-9.66	101500	20231031	98.03	222500	-9.66	20240809	107900	86.28	20240214	222500	-9.66	20240809	101500	98.03	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
40	20241025	091224	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199900	2200	2	1.11	3608733800	17972	17.45	198900	203000	198100	257000	138400	197700	200797.56	10.59	0	1708	203233	200466	198733	195966	194233	201850	197350	4439	59300	5000	150250	100	1	88773116	177457	719.06	3.41	12	0.02	278.00	58660.00	222500	20240809	-10.16	101500	20231031	96.95	222500	-10.16	20240809	107900	85.26	20240214	222500	-10.16	20240809	101500	96.95	20231031	0.20	N	329180	5000	4438 억	9399595	N	N	56	N	N
41	20241024	161157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197700	-400	5	-0.20	20190648800	101569	48.11	197000	201500	197000	257500	138700	198100	198789.11	10.57	0	-3234	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	175504	711.15	3.37	12	0.11	278.00	58660.00	222500	20240809	-11.15	101500	20231031	94.78	222500	-11.15	20240809	107900	83.23	20240214	222500	-11.15	20240809	101500	94.78	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	56	N	N
42	20241024	151210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197800	-300	5	-0.15	19000510100	95551	45.26	197000	201500	197000	257500	138700	198100	198852.19	10.57	0	-3289	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	175593	711.51	3.37	12	0.11	278.00	58660.00	222500	20240809	-11.10	101500	20231031	94.88	222500	-11.10	20240809	107900	83.32	20240214	222500	-11.10	20240809	101500	94.88	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
43	20241024	141155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197700	-400	5	-0.20	16811148800	84483	40.02	197000	201500	197000	257500	138700	198100	198988.75	10.57	0	-3953	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	175504	711.15	3.37	12	0.10	278.00	58660.00	222500	20240809	-11.15	101500	20231031	94.78	222500	-11.15	20240809	107900	83.23	20240214	222500	-11.15	20240809	101500	94.78	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
44	20241024	131207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198300	200	2	0.10	14208487700	71336	33.79	197000	201500	197000	257500	138700	198100	199177.26	10.57	0	930	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	176037	713.31	3.38	12	0.08	278.00	58660.00	222500	20240809	-10.88	101500	20231031	95.37	222500	-10.88	20240809	107900	83.78	20240214	222500	-10.88	20240809	101500	95.37	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
45	20241024	121202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	0	3	0.00	12789656400	64179	30.40	197000	201500	197000	257500	138700	198100	199281.39	10.57	0	2487	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	175860	712.59	3.38	12	0.07	278.00	58660.00	222500	20240809	-10.97	101500	20231031	95.17	222500	-10.97	20240809	107900	83.60	20240214	222500	-10.97	20240809	101500	95.17	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
46	20241024	111200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198400	300	2	0.15	11034749600	55324	26.20	197000	201500	197000	257500	138700	198100	199457.32	10.57	0	4800	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	176126	713.67	3.38	12	0.06	278.00	58660.00	222500	20240809	-10.83	101500	20231031	95.47	222500	-10.83	20240809	107900	83.87	20240214	222500	-10.83	20240809	101500	95.47	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
47	20241024	101050	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198800	700	2	0.35	5848694200	29419	13.93	197000	201000	197000	257500	138700	198100	198807.18	10.57	0	2966	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	100	1	88773116	176481	715.11	3.39	12	0.03	278.00	58660.00	222500	20240809	-10.65	101500	20231031	95.86	222500	-10.65	20240809	107900	84.24	20240214	222500	-10.65	20240809	101500	95.86	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
48	20241024	091235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200000	1900	2	0.96	2378343900	11933	5.65	197000	201000	197000	257500	138700	198100	199310.16	10.57	0	3695	206366	202232	197866	193732	189366	204300	195800	4439	59400	5000	150550	500	1	88773116	177546	719.42	3.41	12	0.01	278.00	58660.00	222500	20240809	-10.11	101500	20231031	97.04	222500	-10.11	20240809	107900	85.36	20240214	222500	-10.11	20240809	101500	97.04	20231031	0.21	N	329180	5000	4438 억	9385963	N	N	2267	N	N
49	20241023	161205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198100	4200	2	2.17	41878046100	210688	189.73	194900	202000	193500	252000	135800	193900	198769.39	10.52	0	24794	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	175860	712.59	3.38	12	0.24	278.00	58660.00	222500	20240809	-10.97	101500	20231031	95.17	222500	-10.97	20240809	107900	83.60	20240214	222500	-10.97	20240809	101500	95.17	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	2267	N	N
50	20241023	151229	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198200	4300	2	2.22	40796955500	205231	184.81	194900	202000	193500	252000	135800	193900	198785.66	10.52	0	24614	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	175948	712.95	3.38	12	0.23	278.00	58660.00	222500	20240809	-10.92	101500	20231031	95.27	222500	-10.92	20240809	107900	83.69	20240214	222500	-10.92	20240809	101500	95.27	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
51	20241023	141236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198500	4600	2	2.37	38491568900	193600	174.34	194900	202000	193500	252000	135800	193900	198820.21	10.52	0	24968	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	176215	714.03	3.38	12	0.22	278.00	58660.00	222500	20240809	-10.79	101500	20231031	95.57	222500	-10.79	20240809	107900	83.97	20240214	222500	-10.79	20240809	101500	95.57	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
52	20241023	131216	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198700	4800	2	2.48	35171065400	176900	159.30	194900	202000	193500	252000	135800	193900	198819.05	10.52	0	29920	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	176392	714.75	3.39	12	0.20	278.00	58660.00	222500	20240809	-10.70	101500	20231031	95.76	222500	-10.70	20240809	107900	84.15	20240214	222500	-10.70	20240809	101500	95.76	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
53	20241023	121212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	198500	4600	2	2.37	31687502400	159421	143.56	194900	202000	193500	252000	135800	193900	198766.33	10.52	0	28463	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	176215	714.03	3.38	12	0.18	278.00	58660.00	222500	20240809	-10.79	101500	20231031	95.57	222500	-10.79	20240809	107900	83.97	20240214	222500	-10.79	20240809	101500	95.57	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
54	20241023	111205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197100	3200	2	1.65	29214140400	146907	132.29	194900	202000	193500	252000	135800	193900	198861.63	10.52	0	28848	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	174972	708.99	3.36	12	0.17	278.00	58660.00	222500	20240809	-11.42	101500	20231031	94.19	222500	-11.42	20240809	107900	82.67	20240214	222500	-11.42	20240809	101500	94.19	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
55	20241023	101209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	199100	5200	2	2.68	24404894600	122624	110.42	194900	202000	193500	252000	135800	193900	199022.38	10.52	0	31630	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	100	1	88773116	176747	716.19	3.39	12	0.14	278.00	58660.00	222500	20240809	-10.52	101500	20231031	96.16	222500	-10.52	20240809	107900	84.52	20240214	222500	-10.52	20240809	101500	96.16	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
56	20241023	091210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	6600	2	3.40	12611649200	63263	56.97	194900	201000	193500	252000	135800	193900	199353.12	10.52	0	35835	201033	197466	193833	190266	186633	199250	192050	4439	58100	5000	147360	500	1	88773116	177990	721.22	3.42	12	0.07	278.00	58660.00	222500	20240809	-9.89	101500	20231031	97.54	222500	-9.89	20240809	107900	85.82	20240214	222500	-9.89	20240809	101500	97.54	20231031	0.21	N	329180	5000	4438 억	9340684	N	N	341	N	N
57	20241022	161155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193900	1200	2	0.62	21428220300	110489	177.87	192300	197400	190200	250500	134900	192700	193939.98	10.51	0	10790	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	172131	697.48	3.31	12	0.12	278.00	58660.00	222500	20240809	-12.85	101500	20231031	91.03	222500	-12.85	20240809	107900	79.70	20240214	222500	-12.85	20240809	101500	91.03	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	341	N	N
58	20241022	151210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194300	1600	2	0.83	20246185500	104396	168.06	192300	197400	190200	250500	134900	192700	193936.41	10.51	0	10026	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	172486	698.92	3.31	12	0.12	278.00	58660.00	222500	20240809	-12.67	101500	20231031	91.43	222500	-12.67	20240809	107900	80.07	20240214	222500	-12.67	20240809	101500	91.43	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
59	20241022	141210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193500	800	2	0.42	17032694500	87859	141.44	192300	197400	190200	250500	134900	192700	193863.97	10.51	0	7782	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	171776	696.04	3.30	12	0.10	278.00	58660.00	222500	20240809	-13.03	101500	20231031	90.64	222500	-13.03	20240809	107900	79.33	20240214	222500	-13.03	20240809	101500	90.64	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
60	20241022	131210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193500	800	2	0.42	15763866700	81312	130.90	192300	197400	190200	250500	134900	192700	193868.88	10.51	0	7631	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	171776	696.04	3.30	12	0.09	278.00	58660.00	222500	20240809	-13.03	101500	20231031	90.64	222500	-13.03	20240809	107900	79.33	20240214	222500	-13.03	20240809	101500	90.64	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
61	20241022	121205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194100	1400	2	0.73	14179546900	73144	117.75	192300	197400	190200	250500	134900	192700	193857.96	10.51	0	6303	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	172309	698.20	3.31	12	0.08	278.00	58660.00	222500	20240809	-12.76	101500	20231031	91.23	222500	-12.76	20240809	107900	79.89	20240214	222500	-12.76	20240809	101500	91.23	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
62	20241022	111201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192200	-500	5	-0.26	12429847600	64105	103.20	192300	197400	190200	250500	134900	192700	193898.25	10.51	0	4396	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	170622	691.37	3.28	12	0.07	278.00	58660.00	222500	20240809	-13.62	101500	20231031	89.36	222500	-13.62	20240809	107900	78.13	20240214	222500	-13.62	20240809	101500	89.36	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
63	20241022	101204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191100	-1600	5	-0.83	10790425000	55555	89.43	192300	197400	190200	250500	134900	192700	194229.59	10.51	0	4653	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	169645	687.41	3.26	12	0.06	278.00	58660.00	222500	20240809	-14.11	101500	20231031	88.28	222500	-14.11	20240809	107900	77.11	20240214	222500	-14.11	20240809	101500	88.28	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
64	20241022	091203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195900	3200	2	1.66	3331247600	17120	27.56	192300	196500	191500	250500	134900	192700	194582.22	10.51	0	5467	196100	194400	191300	189600	186500	195250	190450	4439	57800	5000	146450	100	1	88773116	173907	704.68	3.34	12	0.02	278.00	58660.00	222500	20240809	-11.96	101500	20231031	93.00	222500	-11.96	20240809	107900	81.56	20240214	222500	-11.96	20240809	101500	93.00	20231031	0.21	N	329180	5000	4438 억	9332260	N	N	701	N	N
65	20241021	161150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192700	1100	2	0.57	11840975700	61878	51.31	191500	193000	188200	249000	134200	191600	191353.81	10.50	0	2476	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	171066	693.17	3.29	12	0.07	278.00	58660.00	222500	20240809	-13.39	101500	20231031	89.85	222500	-13.39	20240809	107900	78.59	20240214	222500	-13.39	20240809	101500	89.85	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	701	N	N
66	20241021	151159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192900	1300	2	0.68	10841299100	56690	47.01	191500	193000	188200	249000	134200	191600	191238.19	10.50	0	1836	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	171243	693.88	3.29	12	0.06	278.00	58660.00	222500	20240809	-13.30	101500	20231031	90.05	222500	-13.30	20240809	107900	78.78	20240214	222500	-13.30	20240809	101500	90.05	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
67	20241021	141202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192300	700	2	0.37	9584088000	50152	41.59	191500	192900	188200	249000	134200	191600	191100.64	10.50	0	16	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	170711	691.73	3.28	12	0.06	278.00	58660.00	222500	20240809	-13.57	101500	20231031	89.46	222500	-13.57	20240809	107900	78.22	20240214	222500	-13.57	20240809	101500	89.46	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
68	20241021	131158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192800	1200	2	0.63	8331111400	43636	36.19	191500	192900	188200	249000	134200	191600	190922.63	10.50	0	383	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	171155	693.53	3.29	12	0.05	278.00	58660.00	222500	20240809	-13.35	101500	20231031	89.95	222500	-13.35	20240809	107900	78.68	20240214	222500	-13.35	20240809	101500	89.95	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
69	20241021	121158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191800	200	2	0.10	6966919400	36534	30.30	191500	192500	188200	249000	134200	191600	190696.45	10.50	0	-797	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	170267	689.93	3.27	12	0.04	278.00	58660.00	222500	20240809	-13.80	101500	20231031	88.97	222500	-13.80	20240809	107900	77.76	20240214	222500	-13.80	20240809	101500	88.97	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
70	20241021	111151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	190800	-800	5	-0.42	6061241200	31807	26.38	191500	192500	188200	249000	134200	191600	190562.57	10.50	0	-974	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	169379	686.33	3.25	12	0.04	278.00	58660.00	222500	20240809	-14.25	101500	20231031	87.98	222500	-14.25	20240809	107900	76.83	20240214	222500	-14.25	20240809	101500	87.98	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
71	20241021	101156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	300	2	0.16	4975746600	26139	21.68	191500	192500	188200	249000	134200	191600	190356.38	10.50	0	-52	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	170356	690.29	3.27	12	0.03	278.00	58660.00	222500	20240809	-13.75	101500	20231031	89.06	222500	-13.75	20240809	107900	77.85	20240214	222500	-13.75	20240809	101500	89.06	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
72	20241021	091154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188700	-2900	5	-1.51	1896204300	9999	8.29	191500	191600	188200	249000	134200	191600	189636.05	10.50	0	-1254	201066	196332	193266	188532	185466	194800	187000	4439	57400	5000	145610	100	1	88773116	167515	678.78	3.22	12	0.01	278.00	58660.00	222500	20240809	-15.19	101500	20231031	85.91	222500	-15.19	20240809	107900	74.88	20240214	222500	-15.19	20240809	101500	85.91	20231031	0.21	N	329180	5000	4438 억	9322301	N	N	747	N	N
73	20241018	161152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191600	-5600	5	-2.84	23105762300	120007	94.68	197800	198000	190200	256000	138100	197200	192539.02	10.51	0	-12781	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	170089	689.21	3.27	12	0.14	278.00	58660.00	222500	20240809	-13.89	101500	20231031	88.77	222500	-13.89	20240809	107900	77.57	20240214	222500	-13.89	20240809	101500	88.77	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	747	N	N
74	20241018	151221	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191200	-6000	5	-3.04	21405505800	111129	87.68	197800	198000	190200	256000	138100	197200	192618.33	10.51	0	-14184	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	169734	687.77	3.26	12	0.13	278.00	58660.00	222500	20240809	-14.07	101500	20231031	88.37	222500	-14.07	20240809	107900	77.20	20240214	222500	-14.07	20240809	101500	88.37	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
75	20241018	141223	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191700	-5500	5	-2.79	18524366900	96041	75.77	197800	198000	190300	256000	138100	197200	192879.55	10.51	0	-12332	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	170178	689.57	3.27	12	0.11	278.00	58660.00	222500	20240809	-13.84	101500	20231031	88.87	222500	-13.84	20240809	107900	77.66	20240214	222500	-13.84	20240809	101500	88.87	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
76	20241018	131207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	-4700	5	-2.38	15541896100	80448	63.47	197800	198000	191000	256000	138100	197200	193191.58	10.51	0	-8962	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	170888	692.45	3.28	12	0.09	278.00	58660.00	222500	20240809	-13.48	101500	20231031	89.66	222500	-13.48	20240809	107900	78.41	20240214	222500	-13.48	20240809	101500	89.66	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
77	20241018	121219	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	-4700	5	-2.38	14562771900	75363	59.46	197800	198000	191000	256000	138100	197200	193234.77	10.51	0	-10122	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	170888	692.45	3.28	12	0.08	278.00	58660.00	222500	20240809	-13.48	101500	20231031	89.66	222500	-13.48	20240809	107900	78.41	20240214	222500	-13.48	20240809	101500	89.66	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
78	20241018	111215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193100	-4100	5	-2.08	12841985100	66450	52.43	197800	198000	191000	256000	138100	197200	193257.57	10.51	0	-12408	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	171421	694.60	3.29	12	0.07	278.00	58660.00	222500	20240809	-13.21	101500	20231031	90.25	222500	-13.21	20240809	107900	78.96	20240214	222500	-13.21	20240809	101500	90.25	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
79	20241018	101201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192300	-4900	5	-2.48	8545692200	44037	34.74	197800	198000	191700	256000	138100	197200	194056.74	10.51	0	-9572	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	170711	691.73	3.28	12	0.05	278.00	58660.00	222500	20240809	-13.57	101500	20231031	89.46	222500	-13.57	20240809	107900	78.22	20240214	222500	-13.57	20240809	101500	89.46	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
80	20241018	091159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194700	-2500	5	-1.27	1920603600	9796	7.73	197800	198000	194600	256000	138100	197200	196059.40	10.51	0	-2003	203266	200232	195266	192232	187266	201750	193750	4439	58800	5000	149870	100	1	88773116	172841	700.36	3.32	12	0.01	278.00	58660.00	222500	20240809	-12.49	101500	20231031	91.82	222500	-12.49	20240809	107900	80.44	20240214	222500	-12.49	20240809	101500	91.82	20231031	0.21	N	329180	5000	4438 억	9329516	N	N	1677	N	N
81	20241017	161156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197200	2700	2	1.39	24619098900	126287	90.20	194500	198300	190300	252500	136200	194500	194942.03	10.50	0	14746	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	175061	709.35	3.36	12	0.14	278.00	58660.00	222500	20240809	-11.37	101500	20231031	94.29	222500	-11.37	20240809	107900	82.76	20240214	222500	-11.37	20240809	101500	94.29	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	1677	N	N
82	20241017	151159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197300	2800	2	1.44	22996165300	118057	84.32	194500	198300	190300	252500	136200	194500	194788.67	10.50	0	13677	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	175149	709.71	3.36	12	0.13	278.00	58660.00	222500	20240809	-11.33	101500	20231031	94.38	222500	-11.33	20240809	107900	82.85	20240214	222500	-11.33	20240809	101500	94.38	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
83	20241017	141204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	197700	3200	2	1.65	19061340300	98110	70.08	194500	198300	190300	252500	136200	194500	194285.39	10.50	0	9513	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	175504	711.15	3.37	12	0.11	278.00	58660.00	222500	20240809	-11.15	101500	20231031	94.78	222500	-11.15	20240809	107900	83.23	20240214	222500	-11.15	20240809	101500	94.78	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
84	20241017	131157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	195900	1400	2	0.72	13045240100	67567	48.26	194500	196000	190300	252500	136200	194500	193071.13	10.50	0	2145	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	173907	704.68	3.34	12	0.08	278.00	58660.00	222500	20240809	-11.96	101500	20231031	93.00	222500	-11.96	20240809	107900	81.56	20240214	222500	-11.96	20240809	101500	93.00	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
85	20241017	121204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194800	300	2	0.15	9739767700	50607	36.15	194500	194800	190300	252500	136200	194500	192458.82	10.50	0	-2333	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	172930	700.72	3.32	12	0.06	278.00	58660.00	222500	20240809	-12.45	101500	20231031	91.92	222500	-12.45	20240809	107900	80.54	20240214	222500	-12.45	20240809	101500	91.92	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
86	20241017	111202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-2600	5	-1.34	7513982700	39094	27.92	194500	194700	190300	252500	136200	194500	192202.85	10.50	0	-3822	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	170356	690.29	3.27	12	0.04	278.00	58660.00	222500	20240809	-13.75	101500	20231031	89.06	222500	-13.75	20240809	107900	77.85	20240214	222500	-13.75	20240809	101500	89.06	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
87	20241017	101159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191400	-3100	5	-1.59	5917147600	30772	21.98	194500	194700	190300	252500	136200	194500	192289.85	10.50	0	-3600	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	169912	688.49	3.26	12	0.03	278.00	58660.00	222500	20240809	-13.98	101500	20231031	88.57	222500	-13.98	20240809	107900	77.39	20240214	222500	-13.98	20240809	101500	88.57	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
88	20241017	091151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192100	-2400	5	-1.23	1721585300	8943	6.39	194500	194500	191200	252500	136200	194500	192506.02	10.50	0	-774	200833	197666	193233	190066	185633	199250	191650	4439	58000	5000	147820	100	1	88773116	170533	691.01	3.27	12	0.01	278.00	58660.00	222500	20240809	-13.66	101500	20231031	89.26	222500	-13.66	20240809	107900	78.04	20240214	222500	-13.66	20240809	101500	89.26	20231031	0.23	N	329180	5000	4438 억	9317187	N	N	396	N	N
89	20241016	161145	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194500	1800	2	0.93	27019651600	139463	60.75	191000	196400	188800	250500	134900	192700	193740.83	10.51	0	-7136	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	172664	699.64	3.32	12	0.16	278.00	58660.00	222500	20240809	-12.58	101500	20231031	91.63	222500	-12.58	20240809	107900	80.26	20240214	222500	-12.58	20240809	101500	91.63	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	396	N	N
90	20241016	151152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194100	1400	2	0.73	23765202700	122719	53.46	191000	196400	188800	250500	134900	192700	193655.73	10.51	0	-8023	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	172309	698.20	3.31	12	0.14	278.00	58660.00	222500	20240809	-12.76	101500	20231031	91.23	222500	-12.76	20240809	107900	79.89	20240214	222500	-12.76	20240809	101500	91.23	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
91	20241016	141155	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193600	900	2	0.47	20676471400	106798	46.52	191000	196400	188800	250500	134900	192700	193603.85	10.51	0	-7828	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	171865	696.40	3.30	12	0.12	278.00	58660.00	222500	20240809	-12.99	101500	20231031	90.74	222500	-12.99	20240809	107900	79.43	20240214	222500	-12.99	20240809	101500	90.74	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
92	20241016	131149	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192700	0	3	0.00	17938567200	92649	40.36	191000	196400	188800	250500	134900	192700	193618.93	10.51	0	-8319	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	171066	693.17	3.29	12	0.10	278.00	58660.00	222500	20240809	-13.39	101500	20231031	89.85	222500	-13.39	20240809	107900	78.59	20240214	222500	-13.39	20240809	101500	89.85	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
93	20241016	121148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193700	1000	2	0.52	16171715700	83500	36.37	191000	196400	188800	250500	134900	192700	193673.66	10.51	0	-5968	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	171954	696.76	3.30	12	0.09	278.00	58660.00	222500	20240809	-12.94	101500	20231031	90.84	222500	-12.94	20240809	107900	79.52	20240214	222500	-12.94	20240809	101500	90.84	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
94	20241016	111146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193400	700	2	0.36	14847430300	76667	33.40	191000	196400	188800	250500	134900	192700	193661.74	10.51	0	-7025	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	171687	695.68	3.30	12	0.09	278.00	58660.00	222500	20240809	-13.08	101500	20231031	90.54	222500	-13.08	20240809	107900	79.24	20240214	222500	-13.08	20240809	101500	90.54	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
95	20241016	101146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	194200	1500	2	0.78	11810827900	61008	26.58	191000	196400	188800	250500	134900	192700	193595.27	10.51	0	-2655	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	172397	698.56	3.31	12	0.07	278.00	58660.00	222500	20240809	-12.72	101500	20231031	91.33	222500	-12.72	20240809	107900	79.98	20240214	222500	-12.72	20240809	101500	91.33	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
96	20241016	091150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	191900	-800	5	-0.42	1840282000	9645	4.20	191000	192700	188800	250500	134900	192700	190794.55	10.51	0	-322	199233	195966	191233	187966	183233	197600	189600	4439	57800	5000	146450	100	1	88773116	170356	690.29	3.27	12	0.01	278.00	58660.00	222500	20240809	-13.75	101500	20231031	89.06	222500	-13.75	20240809	107900	77.85	20240214	222500	-13.75	20240809	101500	89.06	20231031	0.23	N	329180	5000	4438 억	9329883	N	N	2968	N	N
97	20241015	161141	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192700	7000	2	3.77	44116413200	228791	187.87	187400	194500	186500	241000	130000	185700	192826.05	10.43	0	72175	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171066	693.17	3.29	12	0.26	278.00	58660.00	222500	20240809	-13.39	101500	20231031	89.85	222500	-13.39	20240809	107900	78.59	20240214	222500	-13.39	20240809	101500	89.85	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	2968	N	N
98	20241015	151150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192400	6700	2	3.61	42214287200	218917	179.76	187400	194500	186500	241000	130000	185700	192834.18	10.43	0	71164	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	170799	692.09	3.28	12	0.25	278.00	58660.00	222500	20240809	-13.53	101500	20231031	89.56	222500	-13.53	20240809	107900	78.31	20240214	222500	-13.53	20240809	101500	89.56	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
99	20241015	141151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193300	7600	2	4.09	38368603500	198955	163.37	187400	194500	186500	241000	130000	185700	192852.64	10.43	0	70241	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171598	695.32	3.30	12	0.22	278.00	58660.00	222500	20240809	-13.12	101500	20231031	90.44	222500	-13.12	20240809	107900	79.15	20240214	222500	-13.12	20240809	101500	90.44	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
100	20241015	131147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193200	7500	2	4.04	36040973000	186895	153.47	187400	194500	186500	241000	130000	185700	192842.86	10.43	0	67246	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171510	694.96	3.29	12	0.21	278.00	58660.00	222500	20240809	-13.17	101500	20231031	90.34	222500	-13.17	20240809	107900	79.05	20240214	222500	-13.17	20240809	101500	90.34	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
101	20241015	121150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193400	7700	2	4.15	32991652200	171127	140.52	187400	194500	186500	241000	130000	185700	192792.73	10.43	0	63725	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171687	695.68	3.30	12	0.19	278.00	58660.00	222500	20240809	-13.08	101500	20231031	90.54	222500	-13.08	20240809	107900	79.24	20240214	222500	-13.08	20240809	101500	90.54	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
102	20241015	111154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193700	8000	2	4.31	30314952100	157315	129.18	187400	194500	186500	241000	130000	185700	192704.68	10.43	0	58391	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171954	696.76	3.30	12	0.18	278.00	58660.00	222500	20240809	-12.94	101500	20231031	90.84	222500	-12.94	20240809	107900	79.52	20240214	222500	-12.94	20240809	101500	90.84	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
103	20241015	101151	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	192500	6800	2	3.66	24087862300	125025	102.66	187400	194500	186500	241000	130000	185700	192667.43	10.43	0	44810	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	170888	692.45	3.28	12	0.14	278.00	58660.00	222500	20240809	-13.48	101500	20231031	89.66	222500	-13.48	20240809	107900	78.41	20240214	222500	-13.48	20240809	101500	89.66	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
104	20241015	091147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	193000	7300	2	3.93	7849102600	41093	33.74	187400	193200	186500	241000	130000	185700	191015.38	10.43	0	23269	190566	188132	185266	182832	179966	189350	184050	4439	55300	5000	141130	100	1	88773116	171332	694.24	3.29	12	0.05	278.00	58660.00	222500	20240809	-13.26	101500	20231031	90.15	222500	-13.26	20240809	107900	78.87	20240214	222500	-13.26	20240809	101500	90.15	20231031	0.21	N	329180	5000	4438 억	9259601	N	N	169	N	N
105	20241014	161118	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185700	3400	2	1.87	22572778700	121386	96.97	182400	187700	182400	236500	127700	182300	185959.76	10.41	0	21750	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164852	667.99	3.17	12	0.14	278.00	58660.00	222500	20240809	-16.54	101500	20231031	82.96	222500	-16.54	20240809	107900	72.10	20240214	222500	-16.54	20240809	101500	82.96	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	169	N	N
106	20241014	151133	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	2800	2	1.54	21147133900	113704	90.84	182400	187700	182400	236500	127700	182300	185984.79	10.41	0	19940	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164319	665.83	3.16	12	0.13	278.00	58660.00	222500	20240809	-16.81	101500	20231031	82.36	222500	-16.81	20240809	107900	71.55	20240214	222500	-16.81	20240809	101500	82.36	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
107	20241014	141132	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185400	3100	2	1.70	19789600100	106375	84.98	182400	187700	182400	236500	127700	182300	186036.97	10.41	0	19353	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164585	666.91	3.16	12	0.12	278.00	58660.00	222500	20240809	-16.67	101500	20231031	82.66	222500	-16.67	20240809	107900	71.83	20240214	222500	-16.67	20240809	101500	82.66	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
108	20241014	131130	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	3000	2	1.65	18662555300	100289	80.12	182400	187700	182400	236500	127700	182300	186088.59	10.41	0	18678	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164497	666.55	3.16	12	0.11	278.00	58660.00	222500	20240809	-16.72	101500	20231031	82.56	222500	-16.72	20240809	107900	71.73	20240214	222500	-16.72	20240809	101500	82.56	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
109	20241014	121122	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185100	2800	2	1.54	17677791100	94976	75.87	182400	187700	182400	236500	127700	182300	186129.92	10.41	0	18258	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164319	665.83	3.16	12	0.11	278.00	58660.00	222500	20240809	-16.81	101500	20231031	82.36	222500	-16.81	20240809	107900	71.55	20240214	222500	-16.81	20240809	101500	82.36	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
110	20241014	111121	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	3000	2	1.65	16668730700	89526	71.52	182400	187700	182400	236500	127700	182300	186189.67	10.41	0	17660	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164497	666.55	3.16	12	0.10	278.00	58660.00	222500	20240809	-16.72	101500	20231031	82.56	222500	-16.72	20240809	107900	71.73	20240214	222500	-16.72	20240809	101500	82.56	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
111	20241014	101124	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186500	4200	2	2.30	13306699000	71491	57.11	182400	187700	182400	236500	127700	182300	186132.29	10.41	0	20191	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	165562	670.86	3.18	12	0.08	278.00	58660.00	222500	20240809	-16.18	101500	20231031	83.74	222500	-16.18	20240809	107900	72.85	20240214	222500	-16.18	20240809	101500	83.74	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
112	20241014	091126	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185300	3000	2	1.65	2603224000	14148	11.30	182400	185400	182400	236500	127700	182300	184002.08	10.41	0	7666	192033	187166	184533	179666	177033	185850	178350	4439	54200	5000	138540	100	1	88773116	164497	666.55	3.16	12	0.02	278.00	58660.00	222500	20240809	-16.72	101500	20231031	82.56	222500	-16.72	20240809	107900	71.73	20240214	222500	-16.72	20240809	101500	82.56	20231031	0.22	N	329180	5000	4438 억	9241139	N	N	874	N	N
113	20241011	161104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182300	-6600	5	-3.49	22932604700	124645	62.38	189400	189400	181900	245500	132300	188900	183985.25	10.46	0	-35655	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	161833	655.76	3.11	12	0.14	278.00	58660.00	222500	20240809	-18.07	101500	20231031	79.61	222500	-18.07	20240809	107900	68.95	20240214	222500	-18.07	20240809	101500	79.61	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	874	N	N
114	20241011	151120	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182200	-6700	5	-3.55	21633142100	117517	58.81	189400	189400	181900	245500	132300	188900	184084.48	10.46	0	-35408	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	161745	655.40	3.11	12	0.13	278.00	58660.00	222500	20240809	-18.11	101500	20231031	79.51	222500	-18.11	20240809	107900	68.86	20240214	222500	-18.11	20240809	101500	79.51	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
115	20241011	141123	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182000	-6900	5	-3.65	19306678500	104744	52.42	189400	189400	182000	245500	132300	188900	184321.74	10.46	0	-33725	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	161567	654.68	3.10	12	0.12	278.00	58660.00	222500	20240809	-18.20	101500	20231031	79.31	222500	-18.20	20240809	107900	68.67	20240214	222500	-18.20	20240809	101500	79.31	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
116	20241011	131123	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	182800	-6100	5	-3.23	15983557400	86529	43.30	189400	189400	182700	245500	132300	188900	184718.21	10.46	0	-27164	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	162277	657.55	3.12	12	0.10	278.00	58660.00	222500	20240809	-17.84	101500	20231031	80.10	222500	-17.84	20240809	107900	69.42	20240214	222500	-17.84	20240809	101500	80.10	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
117	20241011	121115	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	183200	-5700	5	-3.02	13543814800	73192	36.63	189400	189400	182900	245500	132300	188900	185044.07	10.46	0	-21277	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	162632	658.99	3.12	12	0.08	278.00	58660.00	222500	20240809	-17.66	101500	20231031	80.49	222500	-17.66	20240809	107900	69.79	20240214	222500	-17.66	20240809	101500	80.49	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
118	20241011	111117	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184200	-4700	5	-2.49	11229592800	60572	30.31	189400	189400	183500	245500	132300	188900	185391.43	10.46	0	-16218	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	163520	662.59	3.14	12	0.07	278.00	58660.00	222500	20240809	-17.21	101500	20231031	81.48	222500	-17.21	20240809	107900	70.71	20240214	222500	-17.21	20240809	101500	81.48	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
119	20241011	101126	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	184500	-4400	5	-2.33	8774283100	47240	23.64	189400	189400	183800	245500	132300	188900	185737.22	10.46	0	-12267	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	163786	663.67	3.15	12	0.05	278.00	58660.00	222500	20240809	-17.08	101500	20231031	81.77	222500	-17.08	20240809	107900	70.99	20240214	222500	-17.08	20240809	101500	81.77	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
120	20241011	091122	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186600	-2300	5	-1.22	2442263900	13023	6.52	189400	189400	186100	245500	132300	188900	187532.77	10.46	0	-4012	194900	191900	185900	182900	176900	193400	184400	4439	56600	5000	143560	100	1	88773116	165651	671.22	3.18	12	0.01	278.00	58660.00	222500	20240809	-16.13	101500	20231031	83.84	222500	-16.13	20240809	107900	72.94	20240214	222500	-16.13	20240809	101500	83.84	20231031	0.23	N	329180	5000	4438 억	9288863	N	N	1576	N	N
121	20241010	161146	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	188900	9200	2	5.12	37030756700	198724	147.26	181100	188900	179900	233500	125800	179700	186326.49	10.42	0	44671	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	167692	679.50	3.22	12	0.22	278.00	58660.00	222500	20240809	-15.10	101500	20231031	86.11	222500	-15.10	20240809	107900	75.07	20240214	222500	-15.10	20240809	101500	86.11	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	1576	N	N
122	20241010	151204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	185900	6200	2	3.45	28309580000	152483	113.00	181100	188500	179900	233500	125800	179700	185657.29	10.42	0	41399	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	165029	668.71	3.17	12	0.17	278.00	58660.00	222500	20240809	-16.45	101500	20231031	83.15	222500	-16.45	20240809	107900	72.29	20240214	222500	-16.45	20240809	101500	83.15	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
123	20241010	141158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	7200	2	4.01	24973932300	134570	99.72	181100	188500	179900	233500	125800	179700	185583.21	10.42	0	43363	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	165917	672.30	3.19	12	0.15	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
124	20241010	131154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186900	7200	2	4.01	23649910700	127482	94.47	181100	188500	179900	233500	125800	179700	185515.69	10.42	0	41839	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	165917	672.30	3.19	12	0.14	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
125	20241010	121154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	187800	8100	2	4.51	21903390800	118163	87.56	181100	188500	179900	233500	125800	179700	185365.90	10.42	0	40089	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	166716	675.54	3.20	12	0.13	278.00	58660.00	222500	20240809	-15.60	101500	20231031	85.02	222500	-15.60	20240809	107900	74.05	20240214	222500	-15.60	20240809	101500	85.02	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
126	20241010	111153	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186800	7100	2	3.95	19174191000	103583	76.76	181100	188500	179900	233500	125800	179700	185109.44	10.42	0	32223	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	165828	671.94	3.18	12	0.12	278.00	58660.00	222500	20240809	-16.04	101500	20231031	84.04	222500	-16.04	20240809	107900	73.12	20240214	222500	-16.04	20240809	101500	84.04	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
127	20241010	101152	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	186300	6600	2	3.67	16093240600	87027	64.49	181100	188500	179900	233500	125800	179700	184922.39	10.42	0	29098	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	165384	670.14	3.18	12	0.10	278.00	58660.00	222500	20240809	-16.27	101500	20231031	83.55	222500	-16.27	20240809	107900	72.66	20240214	222500	-16.27	20240809	101500	83.55	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
128	20241010	091156	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181300	1600	2	0.89	2162287800	11946	8.85	181100	182400	179900	233500	125800	179700	181005.17	10.42	0	2467	183700	181700	180400	178400	177100	182700	179400	4439	53800	5000	136570	100	1	88773116	160946	652.16	3.09	12	0.01	278.00	58660.00	222500	20240809	-18.52	101500	20231031	78.62	222500	-18.52	20240809	107900	68.03	20240214	222500	-18.52	20240809	101500	78.62	20231031	0.21	N	329180	5000	4438 억	9250006	N	N	645	N	N
129	20241008	161143	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	179700	800	2	0.45	24276175600	134484	38.58	179400	182400	179100	232500	125300	178900	180517.47	10.37	0	32284	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	159525	646.40	3.06	12	0.15	278.00	58660.00	222500	20240809	-19.24	101500	20231031	77.04	222500	-19.24	20240809	107900	66.54	20240214	222500	-19.24	20240809	101500	77.04	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	645	N	N
130	20241008	151154	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180100	1200	2	0.67	22445964400	124304	35.66	179400	182400	179100	232500	125300	178900	180576.19	10.37	0	31371	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	159880	647.84	3.07	12	0.14	278.00	58660.00	222500	20240809	-19.06	101500	20231031	77.44	222500	-19.06	20240809	107900	66.91	20240214	222500	-19.06	20240809	101500	77.44	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
131	20241008	141148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181000	2100	2	1.17	20223839300	111995	32.12	179400	182400	179100	232500	125300	178900	180581.45	10.37	0	29350	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	160679	651.08	3.09	12	0.13	278.00	58660.00	222500	20240809	-18.65	101500	20231031	78.33	222500	-18.65	20240809	107900	67.75	20240214	222500	-18.65	20240809	101500	78.33	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
132	20241008	131147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	181500	2600	2	1.45	18029716000	99897	28.65	179400	182400	179100	232500	125300	178900	180486.65	10.37	0	25741	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	161123	652.88	3.09	12	0.11	278.00	58660.00	222500	20240809	-18.43	101500	20231031	78.82	222500	-18.43	20240809	107900	68.21	20240214	222500	-18.43	20240809	101500	78.82	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
133	20241008	121148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180600	1700	2	0.95	16325749500	90469	25.95	179400	182400	179100	232500	125300	178900	180460.73	10.37	0	24027	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	160324	649.64	3.08	12	0.10	278.00	58660.00	222500	20240809	-18.83	101500	20231031	77.93	222500	-18.83	20240809	107900	67.38	20240214	222500	-18.83	20240809	101500	77.93	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
134	20241008	111147	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180400	1500	2	0.84	13163079300	72968	20.93	179400	182400	179100	232500	125300	178900	180399.88	10.37	0	14978	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	160147	648.92	3.08	12	0.08	278.00	58660.00	222500	20240809	-18.92	101500	20231031	77.73	222500	-18.92	20240809	107900	67.19	20240214	222500	-18.92	20240809	101500	77.73	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
135	20241008	101148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180700	1800	2	1.01	10624001300	58873	16.89	179400	182400	179100	232500	125300	178900	180462.26	10.37	0	10323	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	160413	650.00	3.08	12	0.07	278.00	58660.00	222500	20240809	-18.79	101500	20231031	78.03	222500	-18.79	20240809	107900	67.47	20240214	222500	-18.79	20240809	101500	78.03	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
136	20241008	091150	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	180100	1200	2	0.67	6022452000	33315	9.56	179400	182400	179100	232500	125300	178900	180785.78	10.37	0	8767	190300	184600	179300	173600	168300	181950	170950	4439	53600	5000	135960	100	1	88773116	159880	647.84	3.07	12	0.04	278.00	58660.00	222500	20240809	-19.06	101500	20231031	77.44	222500	-19.06	20240809	107900	66.91	20240214	222500	-19.06	20240809	101500	77.44	20231031	0.22	N	329180	5000	4438 억	9210083	N	N	351	N	N
137	20241007	161204	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	178900	-6600	5	-3.56	61498606400	346569	306.86	183800	185000	174000	241000	129900	185500	177442.14	10.34	-2576	-4765	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	158815	643.53	3.05	12	0.39	278.00	58660.00	222500	20240809	-19.60	101500	20231031	76.26	222500	-19.60	20240809	107900	65.80	20240214	222500	-19.60	20240809	101500	76.26	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	351	N	N
138	20241007	151116	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	178400	-7100	5	-3.83	57397690100	323588	286.51	183800	185000	174000	241000	129900	185500	177378.92	10.34	-2576	-14125	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	158371	641.73	3.04	12	0.36	278.00	58660.00	222500	20240809	-19.82	101500	20231031	75.76	222500	-19.82	20240809	107900	65.34	20240214	222500	-19.82	20240809	101500	75.76	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
139	20241007	141137	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	178800	-6700	5	-3.61	50398931600	284425	251.83	183800	185000	174000	241000	129900	185500	177195.86	10.34	-2576	-26347	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	158726	643.17	3.05	12	0.32	278.00	58660.00	222500	20240809	-19.64	101500	20231031	76.16	222500	-19.64	20240809	107900	65.71	20240214	222500	-19.64	20240809	101500	76.16	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
140	20241007	131110	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	177900	-7600	5	-4.10	43300814400	244630	216.60	183800	185000	174000	241000	129900	185500	177005.33	10.34	-2576	-41645	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	157927	639.93	3.03	12	0.28	278.00	58660.00	222500	20240809	-20.04	101500	20231031	75.27	222500	-20.04	20240809	107900	64.87	20240214	222500	-20.04	20240809	101500	75.27	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
141	20241007	121135	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	176900	-8600	5	-4.64	37119723600	209880	185.83	183800	185000	174000	241000	129900	185500	176861.65	10.34	-2576	-55111	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	157040	636.33	3.02	12	0.24	278.00	58660.00	222500	20240809	-20.49	101500	20231031	74.29	222500	-20.49	20240809	107900	63.95	20240214	222500	-20.49	20240809	101500	74.29	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
142	20241007	111054	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	176400	-9100	5	-4.91	30472933600	172259	152.52	183800	185000	174000	241000	129900	185500	176901.84	10.34	-2576	-54722	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	156596	634.53	3.01	12	0.19	278.00	58660.00	222500	20240809	-20.72	101500	20231031	73.79	222500	-20.72	20240809	107900	63.48	20240214	222500	-20.72	20240809	101500	73.79	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
143	20241007	101047	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	174800	-10700	5	-5.77	20848202800	117354	103.91	183800	185000	174400	241000	129900	185500	177652.26	10.34	-2576	-38369	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	155175	628.78	2.98	12	0.13	278.00	58660.00	222500	20240809	-21.44	101500	20231031	72.22	222500	-21.44	20240809	107900	62.00	20240214	222500	-21.44	20240809	101500	72.22	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
144	20241007	091130	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	177600	-7900	5	-4.26	5603157200	31212	27.64	183800	185000	177200	241000	129900	185500	179519.33	10.34	-2576	-6517	190100	187800	185200	182900	180300	188950	184050	4439	55500	5000	140980	100	1	88773116	157661	638.85	3.03	12	0.04	278.00	58660.00	222500	20240809	-20.18	101500	20231031	74.98	222500	-20.18	20240809	107900	64.60	20240214	222500	-20.18	20240809	101500	74.98	20231031	0.22	N	329180	5000	4438 억	9181620	N	N	78	N	N
145	20241004	161015	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	185500	2400	2	1.31	20936629400	112572	81.72	183100	187500	182600	238000	128200	183100	185984.75	10.32	0	-788	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	164674	667.27	3.16	12	0.13	278.00	58660.00	222500	20240809	-16.63	101500	20231031	82.76	222500	-16.63	20240809	107900	71.92	20240214	222500	-16.63	20240809	101500	82.76	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	78	N	N
146	20241004	151032	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	186500	3400	2	1.86	18566837000	99809	72.46	183100	187500	182600	238000	128200	183100	186023.68	10.32	0	737	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	165562	670.86	3.18	12	0.11	278.00	58660.00	222500	20240809	-16.18	101500	20231031	83.74	222500	-16.18	20240809	107900	72.85	20240214	222500	-16.18	20240809	101500	83.74	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
147	20241004	141015	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	186100	3000	2	1.64	16228024000	87293	63.37	183100	187500	182600	238000	128200	183100	185902.92	10.32	0	5423	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	165207	669.42	3.17	12	0.10	278.00	58660.00	222500	20240809	-16.36	101500	20231031	83.35	222500	-16.36	20240809	107900	72.47	20240214	222500	-16.36	20240809	101500	83.35	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
148	20241004	131029	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	186900	3800	2	2.08	13677126300	73648	53.46	183100	187200	182600	238000	128200	183100	185709.41	10.32	0	6341	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	165917	672.30	3.19	12	0.08	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
149	20241004	121026	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	187100	4000	2	2.18	12037729000	64868	47.09	183100	187100	182600	238000	128200	183100	185572.69	10.32	0	9627	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	166095	673.02	3.19	12	0.07	278.00	58660.00	222500	20240809	-15.91	101500	20231031	84.33	222500	-15.91	20240809	107900	73.40	20240214	222500	-15.91	20240809	101500	84.33	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
150	20241004	111018	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	185500	2400	2	1.31	8840009400	47711	34.64	183100	186500	182600	238000	128200	183100	185282.42	10.32	0	7509	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	164674	667.27	3.16	12	0.05	278.00	58660.00	222500	20240809	-16.63	101500	20231031	82.76	222500	-16.63	20240809	107900	71.92	20240214	222500	-16.63	20240809	101500	82.76	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
151	20241004	101023	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	185600	2500	2	1.37	6014377800	32514	23.60	183100	186100	182600	238000	128200	183100	184978.10	10.32	0	5471	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	164763	667.63	3.16	12	0.04	278.00	58660.00	222500	20240809	-16.58	101500	20231031	82.86	222500	-16.58	20240809	107900	72.01	20240214	222500	-16.58	20240809	101500	82.86	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
152	20241004	091026	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	186100	3000	2	1.64	2004301900	10849	7.88	183100	186100	182600	238000	128200	183100	184745.31	10.32	0	3013	189100	186100	182100	179100	175100	187600	180600	4439	54900	5000	139150	100	1	88773116	165207	669.42	3.17	12	0.01	278.00	58660.00	222500	20240809	-16.36	101500	20231031	83.35	222500	-16.36	20240809	107900	72.47	20240214	222500	-16.36	20240809	101500	83.35	20231031	0.23	N	329180	5000	4438 억	9158347	N	N	119	N	N
153	20241002	161015	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	183100	-1500	5	-0.81	25053159200	137445	89.81	182800	185100	178100	239500	129300	184600	182276.09	10.28	0	-6978	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	162544	658.63	3.12	12	0.15	278.00	58660.00	222500	20240809	-17.71	101500	20231031	80.39	222500	-17.71	20240809	107900	69.69	20240214	222500	-17.71	20240809	101500	80.39	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	119	N	N
154	20241002	151027	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	183100	-1500	5	-0.81	22967867900	126058	82.37	182800	185100	178100	239500	129300	184600	182200.61	10.28	0	-8530	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	162544	658.63	3.12	12	0.14	278.00	58660.00	222500	20240809	-17.71	101500	20231031	80.39	222500	-17.71	20240809	107900	69.69	20240214	222500	-17.71	20240809	101500	80.39	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
155	20241002	141028	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	184800	200	2	0.11	20201042100	110996	72.53	182800	185100	178100	239500	129300	184600	181997.69	10.28	0	-3009	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	164053	664.75	3.15	12	0.13	278.00	58660.00	222500	20240809	-16.94	101500	20231031	82.07	222500	-16.94	20240809	107900	71.27	20240214	222500	-16.94	20240809	101500	82.07	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
156	20241002	131019	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	183900	-700	5	-0.38	17844867300	98151	64.14	182800	185100	178100	239500	129300	184600	181810.06	10.28	0	-921	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	163254	661.51	3.14	12	0.11	278.00	58660.00	222500	20240809	-17.35	101500	20231031	81.18	222500	-17.35	20240809	107900	70.44	20240214	222500	-17.35	20240809	101500	81.18	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
157	20241002	121018	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	183300	-1300	5	-0.70	14718249800	81192	53.06	182800	185000	178100	239500	129300	184600	181276.68	10.28	0	-2554	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	162721	659.35	3.12	12	0.09	278.00	58660.00	222500	20240809	-17.62	101500	20231031	80.59	222500	-17.62	20240809	107900	69.88	20240214	222500	-17.62	20240809	101500	80.59	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
158	20241002	111006	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	183700	-900	5	-0.49	12671271200	70016	45.75	182800	185000	178100	239500	129300	184600	180976.28	10.28	0	-1105	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	163076	660.79	3.13	12	0.08	278.00	58660.00	222500	20240809	-17.44	101500	20231031	80.99	222500	-17.44	20240809	107900	70.25	20240214	222500	-17.44	20240809	101500	80.99	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
159	20241002	101002	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	180600	-4000	5	-2.17	7749286300	43105	28.17	182800	182800	178100	239500	129300	184600	179775.85	10.28	0	-3748	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	160324	649.64	3.08	12	0.05	278.00	58660.00	222500	20240809	-18.83	101500	20231031	77.93	222500	-18.83	20240809	107900	67.38	20240214	222500	-18.83	20240809	101500	77.93	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N
160	20241002	091003	57	100.00	KOSPI200	운수.장비	N	N	N	N		Y	180400	-4200	5	-2.28	2187918900	12138	7.93	182800	182800	179000	239500	129300	184600	180250.07	10.28	0	123	188000	186300	183800	182100	179600	187150	182950	4439	54900	5000	140290	100	1	88773116	160147	648.92	3.08	12	0.01	278.00	58660.00	222500	20240809	-18.92	101500	20231031	77.73	222500	-18.92	20240809	107900	67.19	20240214	222500	-18.92	20240809	101500	77.73	20231031	0.21	N	329180	5000	4438 억	9127075	N	N	695	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History