KissMeData/003620/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	160153	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4505	90	2	2.04	1713682775	390190	56.06	4410	4505	4315	5730	3095	4415	4391.46	24.35	0	56503	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8848	93.85	0.78	12	0.20	48.00	5791.00	8880	20240102	-49.27	4315	20241031	4.40	8880	-49.27	20240102	4315	4.40	20241031	8880	-49.27	20240102	4315	4.40	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	48	N	00	N
3	20241031	150156	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4435	20	2	0.45	1603928755	365706	52.54	4410	4455	4315	5730	3095	4415	4385.84	24.35	0	41114	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8711	92.40	0.77	12	0.19	48.00	5791.00	8880	20240102	-50.06	4315	20241031	2.78	8880	-50.06	20240102	4315	2.78	20241031	8880	-50.06	20240102	4315	2.78	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
4	20241031	140155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4450	35	2	0.79	1393665945	318302	45.73	4410	4455	4315	5730	3095	4415	4378.44	24.35	0	47270	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8740	92.71	0.77	12	0.16	48.00	5791.00	8880	20240102	-49.89	4315	20241031	3.13	8880	-49.89	20240102	4315	3.13	20241031	8880	-49.89	20240102	4315	3.13	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
5	20241031	130155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4450	35	2	0.79	1230189970	281468	40.44	4410	4450	4315	5730	3095	4415	4370.62	24.35	0	34977	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8740	92.71	0.77	12	0.14	48.00	5791.00	8880	20240102	-49.89	4315	20241031	3.13	8880	-49.89	20240102	4315	3.13	20241031	8880	-49.89	20240102	4315	3.13	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
6	20241031	120154	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4415	0	3	0.00	1059148020	242855	34.89	4410	4435	4315	5730	3095	4415	4361.24	24.35	0	37148	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8671	91.98	0.76	12	0.12	48.00	5791.00	8880	20240102	-50.28	4315	20241031	2.32	8880	-50.28	20240102	4315	2.32	20241031	8880	-50.28	20240102	4315	2.32	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
7	20241031	110154	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4355	-60	5	-1.36	749517490	172077	24.72	4410	4435	4315	5730	3095	4415	4355.71	24.35	0	18781	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8553	90.73	0.75	12	0.09	48.00	5791.00	8880	20240102	-50.96	4315	20241031	0.93	8880	-50.96	20240102	4315	0.93	20241031	8880	-50.96	20240102	4315	0.93	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
8	20241031	100154	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4375	-40	5	-0.91	620802740	142512	20.47	4410	4435	4315	5730	3095	4415	4356.14	24.35	0	9524	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8593	91.15	0.76	12	0.07	48.00	5791.00	8880	20240102	-50.73	4315	20241031	1.39	8880	-50.73	20240102	4315	1.39	20241031	8880	-50.73	20240102	4315	1.39	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
9	20241031	090155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4435	20	2	0.45	61119060	13837	1.99	4410	4435	4400	5730	3095	4415	4417.07	24.35	0	-961	4638	4526	4468	4356	4298	4497	4327	9820	1315	5000	3260	5	1	196404254	8711	92.40	0.77	12	0.01	48.00	5791.00	8880	20240102	-50.06	4400	20241031	0.80	8880	-50.06	20240102	4400	0.80	20241031	8880	-50.06	20240102	4400	0.80	20241031	0.18	N	003620	5000	9820 억		47820631	N	N	43	N	00	N
10	20241030	160153	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4415	-200	5	-4.33	3036709845	683521	81.80	4570	4580	4410	5990	3235	4615	4442.86	24.34	0	-8026	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8671	91.98	0.76	12	0.35	48.00	5791.00	8880	20240102	-50.28	4410	20241030	0.11	8880	-50.28	20240102	4410	0.11	20241030	8880	-50.28	20240102	4410	0.11	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	43	N	00	N
11	20241030	150156	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4425	-190	5	-4.12	2788232130	627268	75.07	4570	4580	4410	5990	3235	4615	4445.04	24.34	0	-9393	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8691	92.19	0.76	12	0.32	48.00	5791.00	8880	20240102	-50.17	4410	20241030	0.34	8880	-50.17	20240102	4410	0.34	20241030	8880	-50.17	20240102	4410	0.34	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
12	20241030	140155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4420	-195	5	-4.23	2594206555	583384	69.82	4570	4580	4410	5990	3235	4615	4446.82	24.34	0	-10293	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8681	92.08	0.76	12	0.30	48.00	5791.00	8880	20240102	-50.23	4410	20241030	0.23	8880	-50.23	20240102	4410	0.23	20241030	8880	-50.23	20240102	4410	0.23	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
13	20241030	130156	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4425	-190	5	-4.12	2413633905	542505	64.92	4570	4580	4410	5990	3235	4615	4449.05	24.34	0	-6284	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8691	92.19	0.76	12	0.28	48.00	5791.00	8880	20240102	-50.17	4410	20241030	0.34	8880	-50.17	20240102	4410	0.34	20241030	8880	-50.17	20240102	4410	0.34	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
14	20241030	120155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4430	-185	5	-4.01	2150751200	483005	57.80	4570	4580	4415	5990	3235	4615	4452.85	24.34	0	-4114	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8701	92.29	0.76	12	0.25	48.00	5791.00	8880	20240102	-50.11	4415	20241030	0.34	8880	-50.11	20240102	4415	0.34	20241030	8880	-50.11	20240102	4415	0.34	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
15	20241030	110155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4430	-185	5	-4.01	1911385870	428964	51.34	4570	4580	4415	5990	3235	4615	4455.82	24.34	0	10844	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8701	92.29	0.76	12	0.22	48.00	5791.00	8880	20240102	-50.11	4415	20241030	0.34	8880	-50.11	20240102	4415	0.34	20241030	8880	-50.11	20240102	4415	0.34	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
16	20241030	100153	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4440	-175	5	-3.79	1457106335	326357	39.06	4570	4580	4415	5990	3235	4615	4464.76	24.34	0	12124	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8720	92.50	0.77	12	0.17	48.00	5791.00	8880	20240102	-50.00	4415	20241030	0.57	8880	-50.00	20240102	4415	0.57	20241030	8880	-50.00	20240102	4415	0.57	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
17	20241030	090155	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4495	-120	5	-2.60	272562560	59853	7.16	4570	4580	4495	5990	3235	4615	4553.87	24.34	0	-4826	4958	4786	4673	4501	4388	4730	4445	9820	1375	5000	3410	5	1	196404254	8828	93.65	0.78	12	0.03	48.00	5791.00	8880	20240102	-49.38	4495	20241030	0.00	8880	-49.38	20240102	4495	0.00	20241030	8880	-49.38	20240102	4495	0.00	20241030	0.19	N	003620	5000	9820 억		47807674	N	N	115	N	00	N
18	20241029	160151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4615	-300	5	-6.10	3848692115	831027	375.78	4795	4845	4560	6380	3445	4915	4631.25	24.35	0	-32375	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9064	96.15	0.80	12	0.42	48.00	5791.00	8880	20240102	-48.03	4560	20241029	1.21	8880	-48.03	20240102	4560	1.21	20241029	8880	-48.03	20240102	4560	1.21	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	115	N	00	N
19	20241029	150154	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4590	-325	5	-6.61	3708244745	800546	361.99	4795	4845	4560	6380	3445	4915	4632.14	24.35	0	-28007	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9015	95.62	0.79	12	0.41	48.00	5791.00	8880	20240102	-48.31	4560	20241029	0.66	8880	-48.31	20240102	4560	0.66	20241029	8880	-48.31	20240102	4560	0.66	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
20	20241029	140151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4580	-335	5	-6.82	3295396820	710396	321.23	4795	4845	4570	6380	3445	4915	4638.82	24.35	0	-32468	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	8995	95.42	0.79	12	0.36	48.00	5791.00	8880	20240102	-48.42	4570	20241029	0.22	8880	-48.42	20240102	4570	0.22	20241029	8880	-48.42	20240102	4570	0.22	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
21	20241029	130152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4600	-315	5	-6.41	2809460045	604366	273.28	4795	4845	4595	6380	3445	4915	4648.61	24.35	0	-32435	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9035	95.83	0.79	12	0.31	48.00	5791.00	8880	20240102	-48.20	4595	20241029	0.11	8880	-48.20	20240102	4595	0.11	20241029	8880	-48.20	20240102	4595	0.11	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
22	20241029	120152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4610	-305	5	-6.21	2456270000	527764	238.65	4795	4845	4600	6380	3445	4915	4654.11	24.35	0	-29895	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9054	96.04	0.80	12	0.27	48.00	5791.00	8880	20240102	-48.09	4600	20241029	0.22	8880	-48.09	20240102	4600	0.22	20241029	8880	-48.09	20240102	4600	0.22	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
23	20241029	110148	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4635	-280	5	-5.70	1931554005	414441	187.40	4795	4845	4610	6380	3445	4915	4660.62	24.35	0	-30002	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9103	96.56	0.80	12	0.21	48.00	5791.00	8880	20240102	-47.80	4610	20241029	0.54	8880	-47.80	20240102	4610	0.54	20241029	8880	-47.80	20240102	4610	0.54	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
24	20241029	100152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4640	-275	5	-5.60	1539772985	330119	149.27	4795	4845	4610	6380	3445	4915	4664.30	24.35	0	-29822	4981	4947	4881	4847	4781	4965	4865	9820	1465	5000	3630	5	1	196404254	9113	96.67	0.80	12	0.17	48.00	5791.00	8880	20240102	-47.75	4610	20241029	0.65	8880	-47.75	20240102	4610	0.65	20241029	8880	-47.75	20240102	4610	0.65	20241029	0.20	N	003620	5000	9820 억		47831634	N	N	1852	N	00	N
25	20241028	160151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4915	75	2	1.55	1047073930	214316	55.49	4840	4915	4815	6290	3390	4840	4885.12	24.33	0	50200	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9653	102.40	0.85	12	0.11	48.00	5791.00	8880	20240102	-44.65	4785	20241025	2.72	8880	-44.65	20240102	4785	2.72	20241025	8880	-44.65	20240102	4785	2.72	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	1852	N	00	N
26	20241028	150151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4905	65	2	1.34	878817235	180002	46.61	4840	4915	4815	6290	3390	4840	4882.27	24.33	0	40853	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9634	102.19	0.85	12	0.09	48.00	5791.00	8880	20240102	-44.76	4785	20241025	2.51	8880	-44.76	20240102	4785	2.51	20241025	8880	-44.76	20240102	4785	2.51	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
27	20241028	140152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4910	70	2	1.45	842131160	172519	44.67	4840	4915	4815	6290	3390	4840	4881.39	24.33	0	38527	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9643	102.29	0.85	12	0.09	48.00	5791.00	8880	20240102	-44.71	4785	20241025	2.61	8880	-44.71	20240102	4785	2.61	20241025	8880	-44.71	20240102	4785	2.61	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
28	20241028	130152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4895	55	2	1.14	763538875	156460	40.51	4840	4910	4815	6290	3390	4840	4880.10	24.33	0	30728	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9614	101.98	0.85	12	0.08	48.00	5791.00	8880	20240102	-44.88	4785	20241025	2.30	8880	-44.88	20240102	4785	2.30	20241025	8880	-44.88	20240102	4785	2.30	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
29	20241028	120153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4885	45	2	0.93	664409090	136112	35.24	4840	4910	4815	6290	3390	4840	4881.35	24.33	0	24236	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9594	101.77	0.84	12	0.07	48.00	5791.00	8880	20240102	-44.99	4785	20241025	2.09	8880	-44.99	20240102	4785	2.09	20241025	8880	-44.99	20240102	4785	2.09	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
30	20241028	110145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4895	55	2	1.14	499959665	102387	26.51	4840	4910	4815	6290	3390	4840	4883.05	24.33	0	19955	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9614	101.98	0.85	12	0.05	48.00	5791.00	8880	20240102	-44.88	4785	20241025	2.30	8880	-44.88	20240102	4785	2.30	20241025	8880	-44.88	20240102	4785	2.30	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
31	20241028	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4890	50	2	1.03	351845580	72164	18.69	4840	4900	4815	6290	3390	4840	4875.65	24.33	0	19196	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9604	101.88	0.84	12	0.04	48.00	5791.00	8880	20240102	-44.93	4785	20241025	2.19	8880	-44.93	20240102	4785	2.19	20241025	8880	-44.93	20240102	4785	2.19	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
32	20241028	090151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4840	0	3	0.00	27325665	5649	1.46	4840	4850	4815	6290	3390	4840	4837.25	24.33	0	1839	4996	4917	4851	4772	4706	4885	4740	9820	1450	5000	3580	5	1	196404254	9506	100.83	0.84	12	0.00	48.00	5791.00	8880	20240102	-45.50	4785	20241025	1.15	8880	-45.50	20240102	4785	1.15	20241025	8880	-45.50	20240102	4785	1.15	20241025	0.20	N	003620	5000	9820 억		47794209	N	N	29	N	00	N
33	20241025	160150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4840	-55	5	-1.12	1834181410	377982	98.54	4900	4930	4785	6360	3430	4895	4852.58	24.33	0	3304	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9506	100.83	0.84	12	0.19	48.00	5791.00	8880	20240102	-45.50	4785	20241025	1.15	8880	-45.50	20240102	4785	1.15	20241025	8880	-45.50	20240102	4785	1.15	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	29	N	00	N
34	20241025	150151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4800	-95	5	-1.94	1742114505	358892	93.56	4900	4930	4785	6360	3430	4895	4854.15	24.33	0	652	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9427	100.00	0.83	12	0.18	48.00	5791.00	8880	20240102	-45.95	4785	20241025	0.31	8880	-45.95	20240102	4785	0.31	20241025	8880	-45.95	20240102	4785	0.31	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
35	20241025	140151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4830	-65	5	-1.33	1439048780	295823	77.12	4900	4930	4800	6360	3430	4895	4864.56	24.33	0	-140	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9486	100.62	0.83	12	0.15	48.00	5791.00	8880	20240102	-45.61	4800	20241025	0.62	8880	-45.61	20240102	4800	0.62	20241025	8880	-45.61	20240102	4800	0.62	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
36	20241025	130152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4810	-85	5	-1.74	1203537465	247024	64.40	4900	4930	4800	6360	3430	4895	4872.15	24.33	0	54	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9447	100.21	0.83	12	0.13	48.00	5791.00	8880	20240102	-45.83	4800	20241025	0.21	8880	-45.83	20240102	4800	0.21	20241025	8880	-45.83	20240102	4800	0.21	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
37	20241025	120152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4860	-35	5	-0.72	781574885	159501	41.58	4900	4930	4855	6360	3430	4895	4900.13	24.33	0	-3021	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9545	101.25	0.84	12	0.08	48.00	5791.00	8880	20240102	-45.27	4855	20241025	0.10	8880	-45.27	20240102	4855	0.10	20241025	8880	-45.27	20240102	4855	0.10	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
38	20241025	110150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4900	5	2	0.10	637506525	129941	33.88	4900	4930	4880	6360	3430	4895	4906.12	24.33	0	-332	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9624	102.08	0.85	12	0.07	48.00	5791.00	8880	20240102	-44.82	4880	20241025	0.41	8880	-44.82	20240102	4880	0.41	20241025	8880	-44.82	20240102	4880	0.41	20241025	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
39	20241025	100152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4900	5	2	0.10	392733345	80012	20.86	4900	4925	4890	6360	3430	4895	4908.43	24.33	0	-1075	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9624	102.08	0.85	12	0.04	48.00	5791.00	8880	20240102	-44.82	4885	20241024	0.31	8880	-44.82	20240102	4885	0.31	20241024	8880	-44.82	20240102	4885	0.31	20241024	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
40	20241025	090150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4895	0	3	0.00	22314675	4555	1.19	4900	4920	4895	6360	3430	4895	4898.94	24.33	0	-298	5028	4961	4923	4856	4818	4942	4837	9820	1465	5000	3620	5	1	196404254	9614	101.98	0.85	12	0.00	48.00	5791.00	8880	20240102	-44.88	4885	20241024	0.20	8880	-44.88	20240102	4885	0.20	20241024	8880	-44.88	20240102	4885	0.20	20241024	0.20	N	003620	5000	9820 억		47789943	N	N	0	N	00	N
41	20241024	160150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4895	-100	5	-2.00	1874123230	380995	180.69	4955	4990	4885	6490	3500	4995	4919.04	24.35	0	-36902	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9614	101.98	0.85	12	0.19	48.00	5791.00	8880	20240102	-44.88	4885	20241024	0.20	8880	-44.88	20240102	4885	0.20	20241024	8880	-44.88	20240102	4885	0.20	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
42	20241024	150150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4900	-95	5	-1.90	1711260730	347732	164.92	4955	4990	4895	6490	3500	4995	4921.19	24.35	0	-36686	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9624	102.08	0.85	12	0.18	48.00	5791.00	8880	20240102	-44.82	4895	20241024	0.10	8880	-44.82	20240102	4895	0.10	20241024	8880	-44.82	20240102	4895	0.10	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
43	20241024	140150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4915	-80	5	-1.60	1374119335	278989	132.32	4955	4990	4910	6490	3500	4995	4925.33	24.35	0	-31443	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9653	102.40	0.85	12	0.14	48.00	5791.00	8880	20240102	-44.65	4910	20241024	0.10	8880	-44.65	20240102	4910	0.10	20241024	8880	-44.65	20240102	4910	0.10	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
44	20241024	130151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4930	-65	5	-1.30	1129828995	229286	108.74	4955	4990	4910	6490	3500	4995	4927.57	24.35	0	-29597	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9683	102.71	0.85	12	0.12	48.00	5791.00	8880	20240102	-44.48	4910	20241024	0.41	8880	-44.48	20240102	4910	0.41	20241024	8880	-44.48	20240102	4910	0.41	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
45	20241024	120150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4930	-65	5	-1.30	852176680	172901	82.00	4955	4990	4910	6490	3500	4995	4928.67	24.35	0	-27519	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9683	102.71	0.85	12	0.09	48.00	5791.00	8880	20240102	-44.48	4910	20241024	0.41	8880	-44.48	20240102	4910	0.41	20241024	8880	-44.48	20240102	4910	0.41	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
46	20241024	110150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4930	-65	5	-1.30	612833555	124249	58.93	4955	4990	4915	6490	3500	4995	4932.26	24.35	0	-21896	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9683	102.71	0.85	12	0.06	48.00	5791.00	8880	20240102	-44.48	4915	20241024	0.31	8880	-44.48	20240102	4915	0.31	20241024	8880	-44.48	20240102	4915	0.31	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
47	20241024	100150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4940	-55	5	-1.10	448236330	90839	43.08	4955	4990	4915	6490	3500	4995	4934.35	24.35	0	-18369	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9702	102.92	0.85	12	0.05	48.00	5791.00	8880	20240102	-44.37	4915	20241024	0.51	8880	-44.37	20240102	4915	0.51	20241024	8880	-44.37	20240102	4915	0.51	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
48	20241024	090142	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4950	-45	5	-0.90	63112110	12741	6.04	4955	4990	4940	6490	3500	4995	4953.20	24.35	0	-2315	5085	5040	4995	4950	4905	5017	4927	9820	1495	5000	3690	5	1	196404254	9722	103.12	0.85	12	0.01	48.00	5791.00	8880	20240102	-44.26	4940	20241024	0.20	8880	-44.26	20240102	4940	0.20	20241024	8880	-44.26	20240102	4940	0.20	20241024	0.20	N	003620	5000	9820 억		47824582	N	N	1	N	00	N
49	20241023	160151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4995	-25	5	-0.50	1034705140	206894	55.38	5020	5040	4950	6520	3520	5020	5001.14	24.33	0	22602	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	5	1	196404254	9810	104.06	0.86	12	0.11	48.00	5791.00	8880	20240102	-43.75	4950	20241023	0.91	8880	-43.75	20240102	4950	0.91	20241023	8880	-43.75	20240102	4950	0.91	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1	N	00	N
50	20241023	150151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	864325710	172844	46.27	5020	5040	4950	6520	3520	5020	5000.61	24.33	0	22276	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	10	1	196404254	9879	104.79	0.87	12	0.09	48.00	5791.00	8880	20240102	-43.36	4950	20241023	1.62	8880	-43.36	20240102	4950	1.62	20241023	8880	-43.36	20240102	4950	1.62	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
51	20241023	140153	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	729895450	146077	39.10	5020	5040	4950	6520	3520	5020	4996.65	24.33	0	14855	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	10	1	196404254	9879	104.79	0.87	12	0.07	48.00	5791.00	8880	20240102	-43.36	4950	20241023	1.62	8880	-43.36	20240102	4950	1.62	20241023	8880	-43.36	20240102	4950	1.62	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
52	20241023	130151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	5000	-20	5	-0.40	661300870	132405	35.44	5020	5040	4950	6520	3520	5020	4994.53	24.33	0	12118	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	10	1	196404254	9820	104.17	0.86	12	0.07	48.00	5791.00	8880	20240102	-43.69	4950	20241023	1.01	8880	-43.69	20240102	4950	1.01	20241023	8880	-43.69	20240102	4950	1.01	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
53	20241023	120150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	568432235	113873	30.48	5020	5040	4950	6520	3520	5020	4991.81	24.33	0	11179	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	10	1	196404254	9879	104.79	0.87	12	0.06	48.00	5791.00	8880	20240102	-43.36	4950	20241023	1.62	8880	-43.36	20240102	4950	1.62	20241023	8880	-43.36	20240102	4950	1.62	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
54	20241023	110151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4990	-30	5	-0.60	488350085	97885	26.20	5020	5040	4950	6520	3520	5020	4989.02	24.33	0	9622	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	5	1	196404254	9801	103.96	0.86	12	0.05	48.00	5791.00	8880	20240102	-43.81	4950	20241023	0.81	8880	-43.81	20240102	4950	0.81	20241023	8880	-43.81	20240102	4950	0.81	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
55	20241023	100151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4995	-25	5	-0.50	373174805	74814	20.03	5020	5040	4950	6520	3520	5020	4988.03	24.33	0	15870	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	5	1	196404254	9810	104.06	0.86	12	0.04	48.00	5791.00	8880	20240102	-43.75	4950	20241023	0.91	8880	-43.75	20240102	4950	0.91	20241023	8880	-43.75	20240102	4950	0.91	20241023	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
56	20241023	090150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	16376300	3261	0.87	5020	5040	5020	6520	3520	5020	5021.86	24.33	0	731	5146	5082	5046	4982	4946	5065	4965	9820	1500	5000	3710	10	1	196404254	9859	104.58	0.87	12	0.00	48.00	5791.00	8880	20240102	-43.47	5000	20240627	0.40	8880	-43.47	20240102	5000	0.40	20240627	8880	-43.47	20240102	5000	0.40	20240627	0.20	N	003620	5000	9820 억		47793458	N	N	1556	N	00	N
57	20241022	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	1870634120	371155	90.18	5110	5110	5010	6650	3590	5120	5040.10	24.36	0	-69563	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9859	104.58	0.87	12	0.19	48.00	5791.00	8890	20231013	-43.53	5000	20240627	0.40	8880	-43.47	20240102	5000	0.40	20240627	8880	-43.47	20240102	5000	0.40	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	1556	N	00	N
58	20241022	150150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	1756576320	348435	84.66	5110	5110	5010	6650	3590	5120	5041.33	24.36	0	-66020	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9859	104.58	0.87	12	0.18	48.00	5791.00	8890	20231013	-43.53	5000	20240627	0.40	8880	-43.47	20240102	5000	0.40	20240627	8880	-43.47	20240102	5000	0.40	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
59	20241022	140151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	1584761290	314173	76.34	5110	5110	5010	6650	3590	5120	5044.23	24.36	0	-63808	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9859	104.58	0.87	12	0.16	48.00	5791.00	8890	20231013	-43.53	5000	20240627	0.40	8880	-43.47	20240102	5000	0.40	20240627	8880	-43.47	20240102	5000	0.40	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
60	20241022	130150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	1454537780	288253	70.04	5110	5110	5010	6650	3590	5120	5046.05	24.36	0	-63802	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9879	104.79	0.87	12	0.15	48.00	5791.00	8890	20231013	-43.42	5000	20240627	0.60	8880	-43.36	20240102	5000	0.60	20240627	8880	-43.36	20240102	5000	0.60	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
61	20241022	120151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	1307657490	259032	62.94	5110	5110	5010	6650	3590	5120	5048.25	24.36	0	-63830	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9899	105.00	0.87	12	0.13	48.00	5791.00	8890	20231013	-43.31	5000	20240627	0.80	8880	-43.24	20240102	5000	0.80	20240627	8880	-43.24	20240102	5000	0.80	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
62	20241022	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	1156872030	229148	55.68	5110	5110	5010	6650	3590	5120	5048.58	24.36	0	-63422	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9899	105.00	0.87	12	0.12	48.00	5791.00	8890	20231013	-43.31	5000	20240627	0.80	8880	-43.24	20240102	5000	0.80	20240627	8880	-43.24	20240102	5000	0.80	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
63	20241022	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	753338820	148960	36.19	5110	5110	5030	6650	3590	5120	5057.32	24.36	0	-57581	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	9899	105.00	0.87	12	0.08	48.00	5791.00	8890	20231013	-43.31	5000	20240627	0.80	8880	-43.24	20240102	5000	0.80	20240627	8880	-43.24	20240102	5000	0.80	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
64	20241022	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	38907180	7626	1.85	5110	5110	5080	6650	3590	5120	5101.91	24.36	0	-5707	5600	5360	5230	4990	4860	5295	4925	9820	1530	5000	3780	10	1	196404254	10017	106.25	0.88	12	0.00	48.00	5791.00	8890	20231013	-42.63	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	8880	-42.57	20240102	5000	2.00	20240627	0.20	N	003620	5000	9820 억		47844219	N	N	43	N	00	N
65	20241021	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	2128716480	410187	138.54	5130	5470	5100	6650	3590	5120	5189.85	24.38	0	-22202	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10056	106.67	0.88	12	0.21	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	43	N	00	N
66	20241021	150150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	2030502510	391009	132.06	5130	5470	5100	6650	3590	5120	5192.98	24.38	0	-14778	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10056	106.67	0.88	12	0.20	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
67	20241021	140150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	1940088150	373383	126.11	5130	5470	5100	6650	3590	5120	5195.97	24.38	0	-13155	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10076	106.88	0.89	12	0.19	48.00	5791.00	8890	20231013	-42.29	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	8880	-42.23	20240102	5000	2.60	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
68	20241021	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	40	2	0.78	1738948170	334161	112.86	5130	5470	5100	6650	3590	5120	5203.92	24.38	0	-13219	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10134	107.50	0.89	12	0.17	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
69	20241021	120150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	50	2	0.98	1626060390	312299	105.48	5130	5470	5100	6650	3590	5120	5206.74	24.38	0	-13121	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10154	107.71	0.89	12	0.16	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
70	20241021	110149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	297396370	57983	19.58	5130	5170	5100	6650	3590	5120	5129.03	24.38	0	-7349	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10095	107.08	0.89	12	0.03	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
71	20241021	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	198355710	38646	13.05	5130	5170	5100	6650	3590	5120	5132.63	24.38	0	-7421	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10076	106.88	0.89	12	0.02	48.00	5791.00	8890	20231013	-42.29	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	8880	-42.23	20240102	5000	2.60	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
72	20241021	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	4228330	823	0.28	5130	5140	5130	6650	3590	5120	5137.70	24.38	0	130	5373	5246	5173	5046	4973	5210	5010	9820	1530	5000	3780	10	1	196404254	10095	107.08	0.89	12	0.00	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47877215	N	N	10	N	00	N
73	20241018	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	1525498720	295179	177.14	5180	5300	5100	6700	3620	5160	5168.17	24.38	0	-17670	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10056	106.67	0.88	12	0.15	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	10	N	00	N
74	20241018	150153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	1429750920	276479	165.92	5180	5300	5100	6700	3620	5160	5171.29	24.38	0	-20588	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10056	106.67	0.88	12	0.14	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
75	20241018	140152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	1355701690	262029	157.25	5180	5300	5100	6700	3620	5160	5173.87	24.38	0	-19404	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10056	106.67	0.88	12	0.13	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
76	20241018	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5110	-50	5	-0.97	1255752110	242481	145.52	5180	5300	5100	6700	3620	5160	5178.77	24.38	0	-15508	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10036	106.46	0.88	12	0.12	48.00	5791.00	8890	20231013	-42.52	5000	20240627	2.20	8880	-42.45	20240102	5000	2.20	20240627	8880	-42.45	20240102	5000	2.20	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
77	20241018	120153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	998842920	192344	115.43	5180	5300	5130	6700	3620	5160	5193.02	24.38	0	19878	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10095	107.08	0.89	12	0.10	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
78	20241018	110151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	-10	5	-0.19	876337160	168533	101.14	5180	5300	5140	6700	3620	5160	5199.82	24.38	0	30032	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10115	107.29	0.89	12	0.09	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
79	20241018	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	10	2	0.19	203368050	39368	23.63	5180	5200	5140	6700	3620	5160	5165.84	24.38	0	8751	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10154	107.71	0.89	12	0.02	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
80	20241018	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	30	2	0.58	29326220	5656	3.39	5180	5200	5180	6700	3620	5160	5185.42	24.38	0	4042	5220	5190	5150	5120	5080	5205	5135	9820	1540	5000	3810	10	1	196404254	10193	108.12	0.90	12	0.00	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8880	-41.55	20240102	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47891550	N	N	503	N	00	N
81	20241017	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	10	2	0.19	853952360	165876	107.22	5150	5180	5110	6690	3610	5150	5148.13	24.38	0	16525	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10134	107.50	0.89	12	0.08	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	503	N	00	N
82	20241017	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	799019240	155218	100.33	5150	5180	5110	6690	3610	5150	5147.72	24.38	0	15264	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10095	107.08	0.89	12	0.08	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
83	20241017	140148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	656917270	127613	82.49	5150	5180	5110	6690	3610	5150	5147.73	24.38	0	8125	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10115	107.29	0.89	12	0.06	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
84	20241017	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	532257850	103403	66.84	5150	5180	5110	6690	3610	5150	5147.41	24.38	0	8637	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10115	107.29	0.89	12	0.05	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
85	20241017	120150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	20	2	0.39	438067960	85180	55.06	5150	5180	5110	6690	3610	5150	5142.85	24.38	0	8225	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10154	107.71	0.89	12	0.04	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
86	20241017	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5130	-20	5	-0.39	278290380	54119	34.98	5150	5180	5120	6690	3610	5150	5142.19	24.38	0	-2190	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10076	106.88	0.89	12	0.03	48.00	5791.00	8890	20231013	-42.29	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	8880	-42.23	20240102	5000	2.60	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
87	20241017	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	170356080	33076	21.38	5150	5180	5130	6690	3610	5150	5150.44	24.38	0	-2179	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10095	107.08	0.89	12	0.02	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
88	20241017	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	8806500	1710	1.11	5150	5150	5150	6690	3610	5150	5150.00	24.38	0	144	5243	5196	5143	5096	5043	5220	5120	9820	1540	5000	3810	10	1	196404254	10115	107.29	0.89	12	0.00	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47884119	N	N	11	N	00	N
89	20241016	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	-10	5	-0.19	789131060	153712	90.55	5110	5190	5090	6700	3620	5160	5133.77	24.38	0	-2327	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10115	107.29	0.89	12	0.08	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	11	N	00	N
90	20241016	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	680017270	132496	78.06	5110	5190	5090	6700	3620	5160	5132.36	24.38	0	-3854	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10095	107.08	0.89	12	0.07	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
91	20241016	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	584211030	113833	67.06	5110	5190	5090	6700	3620	5160	5132.18	24.38	0	-7694	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10095	107.08	0.89	12	0.06	48.00	5791.00	8890	20231013	-42.18	5000	20240627	2.80	8880	-42.12	20240102	5000	2.80	20240627	8880	-42.12	20240102	5000	2.80	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
92	20241016	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	0	3	0.00	535812990	104423	61.52	5110	5190	5090	6700	3620	5160	5131.18	24.38	0	-8894	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10134	107.50	0.89	12	0.05	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
93	20241016	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	0	3	0.00	468188000	91307	53.79	5110	5190	5090	6700	3620	5160	5127.62	24.38	0	-10001	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10134	107.50	0.89	12	0.05	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
94	20241016	110149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	10	2	0.19	402506260	78565	46.28	5110	5190	5090	6700	3620	5160	5123.23	24.38	0	-7747	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10154	107.71	0.89	12	0.04	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
95	20241016	100148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5110	-50	5	-0.97	277851130	54388	32.04	5110	5160	5090	6700	3620	5160	5108.68	24.38	0	-12411	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10036	106.46	0.88	12	0.03	48.00	5791.00	8890	20231013	-42.52	5000	20240627	2.20	8880	-42.45	20240102	5000	2.20	20240627	8880	-42.45	20240102	5000	2.20	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
96	20241016	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	29997090	5860	3.45	5110	5160	5110	6700	3620	5160	5118.94	24.38	0	-982	5240	5200	5170	5130	5100	5185	5115	9820	1540	5000	3810	10	1	196404254	10056	106.67	0.88	12	0.00	48.00	5791.00	8890	20231013	-42.41	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	8880	-42.34	20240102	5000	2.40	20240627	0.20	N	003620	5000	9820 억		47890130	N	N	105	N	00	N
97	20241015	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	-20	5	-0.39	874251230	169303	95.48	5180	5210	5140	6730	3630	5180	5163.86	24.39	0	-5726	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10134	107.50	0.89	12	0.09	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	105	N	00	N
98	20241015	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	-10	5	-0.19	829364100	160606	90.58	5180	5210	5140	6730	3630	5180	5163.97	24.39	0	-5413	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10154	107.71	0.89	12	0.08	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
99	20241015	140150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	10	2	0.19	713703760	138278	77.98	5180	5190	5140	6730	3630	5180	5161.37	24.39	0	-7718	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10193	108.12	0.90	12	0.07	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8880	-41.55	20240102	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
100	20241015	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	-30	5	-0.58	588087340	113966	64.27	5180	5190	5140	6730	3630	5180	5160.20	24.39	0	-9583	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10115	107.29	0.89	12	0.06	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
101	20241015	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	-20	5	-0.39	457146610	88580	49.96	5180	5190	5140	6730	3630	5180	5160.83	24.39	0	-9168	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10134	107.50	0.89	12	0.05	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
102	20241015	110149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	-30	5	-0.58	376067090	72862	41.09	5180	5190	5140	6730	3630	5180	5161.36	24.39	0	-9043	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10115	107.29	0.89	12	0.04	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
103	20241015	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5150	-30	5	-0.58	267085560	51721	29.17	5180	5190	5140	6730	3630	5180	5163.97	24.39	0	-8826	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10115	107.29	0.89	12	0.03	48.00	5791.00	8890	20231013	-42.07	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8880	-42.00	20240102	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
104	20241015	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	0	3	0.00	22133050	4273	2.41	5180	5190	5170	6730	3630	5180	5179.74	24.39	0	-1148	5293	5236	5183	5126	5073	5210	5100	9820	1550	5000	3830	10	1	196404254	10174	107.92	0.89	12	0.00	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8880	-41.67	20240102	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47903683	N	N	27	N	00	N
105	20241014	160146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	-20	5	-0.38	909657630	175868	165.66	5200	5240	5130	6760	3640	5200	5172.38	24.40	0	-2269	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10174	107.92	0.89	12	0.09	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8880	-41.67	20240102	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	27	N	00	N
106	20241014	150147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	852259240	164772	155.21	5200	5240	5130	6760	3640	5200	5172.34	24.40	0	-4041	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10134	107.50	0.89	12	0.08	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
107	20241014	140147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	797519210	154176	145.23	5200	5240	5130	6760	3640	5200	5172.77	24.40	0	-6641	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.08	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
108	20241014	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	693149350	133897	126.13	5200	5240	5130	6760	3640	5200	5176.72	24.40	0	-6274	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.07	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
109	20241014	120147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	574274260	110838	104.40	5200	5240	5130	6760	3640	5200	5181.19	24.40	0	-8556	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10134	107.50	0.89	12	0.06	48.00	5791.00	8890	20231013	-41.96	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8880	-41.89	20240102	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
110	20241014	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	414029030	79727	75.10	5200	5240	5150	6760	3640	5200	5193.08	24.40	0	-9430	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.04	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8880	-41.78	20240102	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
111	20241014	100146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	245064390	47095	44.36	5200	5240	5180	6760	3640	5200	5203.62	24.40	0	-777	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10213	108.33	0.90	12	0.02	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8880	-41.44	20240102	5000	4.00	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
112	20241014	090147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	7371700	1419	1.34	5200	5200	5190	6760	3640	5200	5194.75	24.40	0	739	5273	5236	5203	5166	5133	5235	5165	9820	1560	5000	3840	10	1	196404254	10213	108.33	0.90	12	0.00	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8880	-41.44	20240102	5000	4.00	20240627	0.20	N	003620	5000	9820 억		47918224	N	N	90	N	00	N
113	20241011	160145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	-30	5	-0.57	543611760	104555	48.02	5200	5240	5170	6790	3670	5230	5199.27	24.40	0	-8120	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10213	108.33	0.90	12	0.05	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8890	-41.51	20231013	5000	4.00	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	90	N	00	N
114	20241011	150146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	-50	5	-0.96	502121930	96563	44.35	5200	5240	5170	6790	3670	5230	5199.92	24.40	0	-10443	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10174	107.92	0.89	12	0.05	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
115	20241011	140146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	-50	5	-0.96	442472410	85040	39.06	5200	5240	5170	6790	3670	5230	5203.09	24.40	0	-8449	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10174	107.92	0.89	12	0.04	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
116	20241011	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	351602880	67514	31.01	5200	5240	5180	6790	3670	5230	5207.83	24.40	0	559	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10193	108.12	0.90	12	0.03	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
117	20241011	120147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	326798190	62740	28.82	5200	5240	5180	6790	3670	5230	5208.74	24.40	0	519	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10193	108.12	0.90	12	0.03	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
118	20241011	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	275405020	52848	24.27	5200	5240	5180	6790	3670	5230	5211.24	24.40	0	2172	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10193	108.12	0.90	12	0.03	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
119	20241011	100151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5210	-20	5	-0.38	190987750	36602	16.81	5200	5240	5180	6790	3670	5230	5217.93	24.40	0	2829	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10233	108.54	0.90	12	0.02	48.00	5791.00	8890	20231013	-41.39	5000	20240627	4.20	8880	-41.33	20240102	5000	4.20	20240627	8890	-41.39	20231013	5000	4.20	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
120	20241011	090147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5230	0	3	0.00	19162450	3681	1.69	5200	5230	5200	6790	3670	5230	5205.27	24.40	0	277	5276	5252	5206	5182	5136	5265	5195	9820	1560	5000	3870	10	1	196404254	10272	108.96	0.90	12	0.00	48.00	5791.00	8890	20231013	-41.17	5000	20240627	4.60	8880	-41.10	20240102	5000	4.60	20240627	8890	-41.17	20231013	5000	4.60	20240627	0.20	N	003620	5000	9820 억		47929214	N	N	1650	N	00	N
121	20241010	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5230	60	2	1.16	1126625420	216617	129.79	5180	5230	5160	6720	3620	5170	5200.90	24.42	0	-42956	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10272	108.96	0.90	12	0.11	48.00	5791.00	8890	20231013	-41.17	5000	20240627	4.60	8880	-41.10	20240102	5000	4.60	20240627	8890	-41.17	20231013	5000	4.60	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	1650	N	00	N
122	20241010	150151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	10	2	0.19	629311970	121457	72.77	5180	5220	5160	6720	3620	5170	5181.36	24.42	0	-18990	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10174	107.92	0.89	12	0.06	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
123	20241010	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	30	2	0.58	488452980	94262	56.48	5180	5220	5160	6720	3620	5170	5181.87	24.42	0	-17062	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10213	108.33	0.90	12	0.05	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8890	-41.51	20231013	5000	4.00	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
124	20241010	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	421495560	81357	48.75	5180	5220	5160	6720	3620	5170	5180.81	24.42	0	-14972	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10193	108.12	0.90	12	0.04	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
125	20241010	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	380215540	73399	43.98	5180	5220	5160	6720	3620	5170	5180.12	24.42	0	-13566	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10193	108.12	0.90	12	0.04	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
126	20241010	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	10	2	0.19	321467210	62049	37.18	5180	5220	5160	6720	3620	5170	5180.86	24.42	0	-12576	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10174	107.92	0.89	12	0.03	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
127	20241010	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	206784150	39891	23.90	5180	5220	5170	6720	3620	5170	5183.73	24.42	0	-9458	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10193	108.12	0.90	12	0.02	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
128	20241010	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	10273160	1982	1.19	5180	5210	5180	6720	3620	5170	5183.23	24.42	0	888	5310	5240	5200	5130	5090	5220	5110	9820	1550	5000	3820	10	1	196404254	10193	108.12	0.90	12	0.00	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47957386	N	N	0	N	00	N
129	20241008	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5170	-90	5	-1.71	861406270	165843	70.48	5270	5270	5160	6830	3690	5260	5194.12	24.44	0	-54853	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10154	107.71	0.89	12	0.08	48.00	5791.00	8890	20231013	-41.84	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
130	20241008	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	753452210	144998	61.62	5270	5270	5160	6830	3690	5260	5196.29	24.44	0	-44796	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10233	108.54	0.90	12	0.07	48.00	5791.00	8890	20231013	-41.39	5000	20240627	4.20	8880	-41.33	20240102	5000	4.20	20240627	8890	-41.39	20231013	5000	4.20	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
131	20241008	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	-60	5	-1.14	645239670	124191	52.78	5270	5270	5160	6830	3690	5260	5195.54	24.44	0	-43078	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10213	108.33	0.90	12	0.06	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8890	-41.51	20231013	5000	4.00	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
132	20241008	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5200	-60	5	-1.14	603330590	116132	49.35	5270	5270	5160	6830	3690	5260	5195.21	24.44	0	-44192	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10213	108.33	0.90	12	0.06	48.00	5791.00	8890	20231013	-41.51	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8890	-41.51	20231013	5000	4.00	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
133	20241008	120148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5180	-80	5	-1.52	521139790	100314	42.63	5270	5270	5160	6830	3690	5260	5195.08	24.44	0	-44441	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10174	107.92	0.89	12	0.05	48.00	5791.00	8890	20231013	-41.73	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
134	20241008	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5190	-70	5	-1.33	394571270	75865	32.24	5270	5270	5170	6830	3690	5260	5200.96	24.44	0	-37217	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10193	108.12	0.90	12	0.04	48.00	5791.00	8890	20231013	-41.62	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
135	20241008	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5220	-40	5	-0.76	256856490	49301	20.95	5270	5270	5180	6830	3690	5260	5209.95	24.44	0	-26624	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10252	108.75	0.90	12	0.03	48.00	5791.00	8890	20231013	-41.28	5000	20240627	4.40	8880	-41.22	20240102	5000	4.40	20240627	8890	-41.28	20231013	5000	4.40	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
136	20241008	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	5250	-10	5	-0.19	10687270	2033	0.86	5270	5270	5240	6830	3690	5260	5256.88	24.44	0	-1375	5413	5336	5223	5146	5033	5375	5185	9820	1570	5000	3890	10	1	196404254	10311	109.38	0.91	12	0.00	48.00	5791.00	8890	20231013	-40.94	5000	20240627	5.00	8880	-40.88	20240102	5000	5.00	20240627	8890	-40.94	20231013	5000	5.00	20240627	0.21	N	003620	5000	9820 억		47997188	N	N	898	N	00	N
137	20241007	160148	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5260	80	2	1.54	1216162970	232854	93.66	5160	5300	5110	6730	3630	5180	5222.82	24.42	0	77016	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10331	109.58	0.91	12	0.12	48.00	5791.00	8970	20230922	-41.36	5000	20240627	5.20	8880	-40.77	20240102	5000	5.20	20240627	8890	-40.83	20231013	5000	5.20	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	898	N	00	N
138	20241007	150149	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5280	100	2	1.93	1157779320	221766	89.20	5160	5300	5110	6730	3630	5180	5220.73	24.42	0	78946	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10370	110.00	0.91	12	0.11	48.00	5791.00	8970	20230922	-41.14	5000	20240627	5.60	8880	-40.54	20240102	5000	5.60	20240627	8890	-40.61	20231013	5000	5.60	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
139	20241007	140204	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5290	110	2	2.12	1041917760	199820	80.37	5160	5300	5110	6730	3630	5180	5214.28	24.42	0	74009	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10390	110.21	0.91	12	0.10	48.00	5791.00	8970	20230922	-41.03	5000	20240627	5.80	8880	-40.43	20240102	5000	5.80	20240627	8890	-40.49	20231013	5000	5.80	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
140	20241007	130147	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5250	70	2	1.35	760417210	146414	58.89	5160	5250	5110	6730	3630	5180	5193.61	24.42	0	50640	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10311	109.38	0.91	12	0.07	48.00	5791.00	8970	20230922	-41.47	5000	20240627	5.00	8880	-40.88	20240102	5000	5.00	20240627	8890	-40.94	20231013	5000	5.00	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
141	20241007	120200	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5230	50	2	0.97	567765090	109612	44.09	5160	5240	5110	6730	3630	5180	5179.77	24.42	0	32317	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10272	108.96	0.90	12	0.06	48.00	5791.00	8970	20230922	-41.69	5000	20240627	4.60	8880	-41.10	20240102	5000	4.60	20240627	8890	-41.17	20231013	5000	4.60	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
142	20241007	110151	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	0	3	0.00	376716900	73016	29.37	5160	5200	5110	6730	3630	5180	5159.37	24.42	0	5635	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10174	107.92	0.89	12	0.04	48.00	5791.00	8970	20230922	-42.25	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
143	20241007	100143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5190	10	2	0.19	294496610	57167	22.99	5160	5190	5110	6730	3630	5180	5151.51	24.42	0	3663	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10193	108.12	0.90	12	0.03	48.00	5791.00	8970	20230922	-42.14	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
144	20241007	090142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5160	-20	5	-0.39	20850420	4040	1.62	5160	5180	5160	6730	3630	5180	5161.00	24.42	0	160	5260	5220	5160	5120	5060	5190	5090	9820	1550	5000	3830	10	1	196404254	10134	107.50	0.89	12	0.00	48.00	5791.00	8970	20230922	-42.47	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8890	-41.96	20231013	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47968100	N	N	228	N	00	N
145	20241004	160143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	-10	5	-0.19	1198212830	232541	56.38	5190	5200	5100	6740	3640	5190	5152.63	24.42	0	-812	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10174	107.92	0.89	12	0.12	48.00	5791.00	9320	20230921	-44.42	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	228	N	00	N
146	20241004	150143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5160	-30	5	-0.58	1079811320	209644	50.82	5190	5200	5100	6740	3640	5190	5150.69	24.42	0	-4413	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10134	107.50	0.89	12	0.11	48.00	5791.00	9320	20230921	-44.64	5000	20240627	3.20	8880	-41.89	20240102	5000	3.20	20240627	8890	-41.96	20231013	5000	3.20	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
147	20241004	140143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	-20	5	-0.39	1026726550	199363	48.33	5190	5200	5100	6740	3640	5190	5150.04	24.42	0	-1348	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.10	48.00	5791.00	9320	20230921	-44.53	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
148	20241004	130143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	-20	5	-0.39	979630540	190247	46.12	5190	5200	5100	6740	3640	5190	5149.26	24.42	0	-2785	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.10	48.00	5791.00	9320	20230921	-44.53	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
149	20241004	120144	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	-20	5	-0.39	876379970	170269	41.28	5190	5200	5100	6740	3640	5190	5147.03	24.42	0	715	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.09	48.00	5791.00	9320	20230921	-44.53	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
150	20241004	110143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	-20	5	-0.39	683880800	132992	32.24	5190	5200	5100	6740	3640	5190	5142.27	24.42	0	-322	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10154	107.71	0.89	12	0.07	48.00	5791.00	9320	20230921	-44.53	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
151	20241004	100143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	-10	5	-0.19	327267130	63702	15.44	5190	5190	5100	6740	3640	5190	5137.47	24.42	0	-13365	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10174	107.92	0.89	12	0.03	48.00	5791.00	9320	20230921	-44.42	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
152	20241004	090142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5150	-40	5	-0.77	28877060	5593	1.36	5190	5190	5140	6740	3640	5190	5163.07	24.42	0	-4228	5310	5250	5190	5130	5070	5220	5100	9820	1550	5000	3840	10	1	196404254	10115	107.29	0.89	12	0.00	48.00	5791.00	9320	20230921	-44.74	5000	20240627	3.00	8880	-42.00	20240102	5000	3.00	20240627	8890	-42.07	20231013	5000	3.00	20240627	0.20	N	003620	5000	9820 억		47958929	N	N	1569	N	00	N
153	20241002	160142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5190	-110	5	-2.08	2103281160	405695	126.30	5230	5250	5130	6890	3710	5300	5184.22	24.41	0	-12720	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10193	108.12	0.90	12	0.21	48.00	5791.00	9410	20230920	-44.85	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1569	N	00	N
154	20241002	150143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5200	-100	5	-1.89	1853630530	357609	111.33	5230	5250	5130	6890	3710	5300	5183.40	24.41	0	-10090	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10213	108.33	0.90	12	0.18	48.00	5791.00	9410	20230920	-44.74	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	8890	-41.51	20231013	5000	4.00	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
155	20241002	140143	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5210	-90	5	-1.70	1609304390	310689	96.72	5230	5250	5130	6890	3710	5300	5179.79	24.41	0	-7023	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10233	108.54	0.90	12	0.16	48.00	5791.00	9410	20230920	-44.63	5000	20240627	4.20	8880	-41.33	20240102	5000	4.20	20240627	8890	-41.39	20231013	5000	4.20	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
156	20241002	130142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5230	-70	5	-1.32	1522455850	294043	91.54	5230	5250	5130	6890	3710	5300	5177.66	24.41	0	-3356	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10272	108.96	0.90	12	0.15	48.00	5791.00	9410	20230920	-44.42	5000	20240627	4.60	8880	-41.10	20240102	5000	4.60	20240627	8890	-41.17	20231013	5000	4.60	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
157	20241002	120142	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5170	-130	5	-2.45	1367042490	264246	82.26	5230	5250	5130	6890	3710	5300	5173.37	24.41	0	-6882	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10154	107.71	0.89	12	0.13	48.00	5791.00	9410	20230920	-45.06	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	8890	-41.84	20231013	5000	3.40	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
158	20241002	110141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5190	-110	5	-2.08	1198022620	231681	72.13	5230	5250	5130	6890	3710	5300	5171.00	24.41	0	-6832	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10193	108.12	0.90	12	0.12	48.00	5791.00	9410	20230920	-44.85	5000	20240627	3.80	8880	-41.55	20240102	5000	3.80	20240627	8890	-41.62	20231013	5000	3.80	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
159	20241002	100141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5180	-120	5	-2.26	712730660	137841	42.91	5230	5250	5130	6890	3710	5300	5170.67	24.41	0	-23996	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10174	107.92	0.89	12	0.07	48.00	5791.00	9410	20230920	-44.95	5000	20240627	3.60	8880	-41.67	20240102	5000	3.60	20240627	8890	-41.73	20231013	5000	3.60	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N
160	20241002	090141	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	5220	-80	5	-1.51	47108480	9018	2.81	5230	5250	5210	6890	3710	5300	5223.80	24.41	0	-5106	5460	5380	5300	5220	5140	5340	5180	9820	1590	5000	3920	10	1	196404254	10252	108.75	0.90	12	0.00	48.00	5791.00	9410	20230920	-44.53	5000	20240627	4.40	8880	-41.22	20240102	5000	4.40	20240627	8890	-41.28	20231013	5000	4.40	20240627	0.19	N	003620	5000	9820 억		47950380	N	N	1113	N	00	N