KissMeData/012330/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	160314	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	1000	2	0.40	56228120000	228360	126.83	246000	249500	242000	323000	174000	248500	246169.71	40.72	0	16462	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	232023	6.87	0.57	12	0.25	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	275	N	00	N
3	20241031	150318	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-3000	5	-1.21	37801610000	154325	85.71	246000	247500	242000	323000	174000	248500	244948.04	40.72	0	20890	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	228303	6.76	0.56	12	0.17	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
4	20241031	140317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	-2000	5	-0.80	31547045000	128828	71.55	246000	247500	242000	323000	174000	248500	244877.21	40.72	0	19652	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	229233	6.78	0.56	12	0.14	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
5	20241031	130317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	27923829000	114145	63.39	246000	247500	242000	323000	174000	248500	244634.68	40.72	0	17579	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	228768	6.77	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
6	20241031	120317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	24403760000	99876	55.47	246000	247500	242000	323000	174000	248500	244340.54	40.72	0	16742	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	228768	6.77	0.56	12	0.11	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
7	20241031	110319	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-5500	5	-2.21	16289108500	66725	37.06	246000	247500	242000	323000	174000	248500	244122.95	40.72	0	10832	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	225978	6.69	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
8	20241031	100317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-5500	5	-2.21	11523349000	47106	26.16	246000	247500	242500	323000	174000	248500	244625.85	40.72	0	4788	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	225978	6.69	0.55	12	0.05	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
9	20241031	090316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	1291987500	5242	2.91	246000	247500	245500	323000	174000	248500	246468.04	40.72	0	-1766	254500	251500	247500	244500	240500	253000	246000	4910	74500	5000	193830	500	1	92995094	228768	6.77	0.56	12	0.01	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.10	N	012330	5000	4909 억		37863612	N	N	10687	N	00	N
10	20241030	160315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	1000	2	0.40	44437455000	179609	72.78	247500	250500	243500	321500	173500	247500	247411.48	40.68	0	-204	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	231093	6.84	0.56	12	0.19	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	10686	N	00	N
11	20241030	150321	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	1500	2	0.61	36434260500	147410	59.74	247500	250500	243500	321500	173500	247500	247162.75	40.68	0	7904	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	231558	6.85	0.56	12	0.16	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
12	20241030	140319	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	1500	2	0.61	29894786500	121203	49.12	247500	250000	243500	321500	173500	247500	246650.55	40.68	0	7021	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	231558	6.85	0.56	12	0.13	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
13	20241030	130318	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	500	2	0.20	25239750500	102493	41.53	247500	249500	243500	321500	173500	247500	246258.29	40.68	0	6006	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	230628	6.82	0.56	12	0.11	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
14	20241030	120319	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-500	5	-0.20	18964935000	77194	31.28	247500	249500	243500	321500	173500	247500	245678.87	40.68	0	3966	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	229698	6.80	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
15	20241030	110317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	-1000	5	-0.40	15105709000	61564	24.95	247500	249500	243500	321500	173500	247500	245365.94	40.68	0	2755	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	229233	6.78	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
16	20241030	100316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-2000	5	-0.81	7088746500	28879	11.70	247500	249500	243500	321500	173500	247500	245463.71	40.68	0	-716	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	228303	6.76	0.56	12	0.03	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
17	20241030	090317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	-2500	5	-1.01	2162787000	8744	3.54	247500	249500	244500	321500	173500	247500	247345.27	40.68	0	1368	255166	251332	247166	243332	239166	249250	241250	4910	74000	5000	193050	500	1	92995094	227838	6.74	0.56	12	0.01	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억		37832181	N	N	8334	N	00	N
18	20241029	160308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-5500	5	-2.17	60486679500	246158	96.97	250500	251000	243000	328500	177500	253000	245720.31	40.63	0	37817	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	230163	6.81	0.56	12	0.26	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	8334	N	00	N
19	20241029	150313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-7000	5	-2.77	54575001500	222228	87.54	250500	251000	243000	328500	177500	253000	245580.79	40.63	0	34272	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	228768	6.77	0.56	12	0.24	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
20	20241029	140309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-7000	5	-2.77	45659971500	186094	73.31	250500	251000	243000	328500	177500	253000	245359.31	40.63	0	22405	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	228768	6.77	0.56	12	0.20	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
21	20241029	130310	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	-9000	5	-3.56	38806114500	158133	62.29	250500	251000	243000	328500	177500	253000	245401.27	40.63	0	12904	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	226908	6.71	0.55	12	0.17	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
22	20241029	120311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	-8500	5	-3.36	33229983000	135290	53.29	250500	251000	243500	328500	177500	253000	245619.85	40.63	0	9691	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	227373	6.73	0.55	12	0.15	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
23	20241029	110313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	-8000	5	-3.16	26787330500	108936	42.91	250500	251000	244000	328500	177500	253000	245899.06	40.63	0	6492	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	227838	6.74	0.56	12	0.12	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
24	20241029	100311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-7500	5	-2.96	19666950500	79991	31.51	250500	251000	244000	328500	177500	253000	245863.65	40.63	0	4143	266333	259666	254333	247666	242333	257000	245000	4910	75500	5000	197340	500	1	92995094	228303	6.76	0.56	12	0.09	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억		37783149	N	N	475	N	00	N
25	20241028	160307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	-3500	5	-1.36	63913404500	253311	30.74	258500	261000	249000	333000	180000	256500	252311.29	40.56	0	70978	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	235278	6.96	0.57	12	0.27	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	475	N	00	N
26	20241028	150308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	-5000	5	-1.95	59215364500	234718	28.49	258500	261000	249000	333000	180000	256500	252283.01	40.56	0	68857	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	233883	6.92	0.57	12	0.25	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
27	20241028	140311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	-5500	5	-2.14	49799169000	197192	23.93	258500	261000	249000	333000	180000	256500	252541.53	40.56	0	52568	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	233418	6.91	0.57	12	0.21	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
28	20241028	130309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-6500	5	-2.53	41882542500	165572	20.10	258500	261000	249000	333000	180000	256500	252956.67	40.56	0	33436	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	232488	6.88	0.57	12	0.18	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
29	20241028	120309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	-6000	5	-2.34	37212307000	146955	17.84	258500	261000	249000	333000	180000	256500	253222.46	40.56	0	24995	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	232953	6.89	0.57	12	0.16	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
30	20241028	110251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-7000	5	-2.73	31550361500	124359	15.09	258500	261000	249000	333000	180000	256500	253703.89	40.56	0	16784	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	232023	6.87	0.57	12	0.13	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
31	20241028	100306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	-5000	5	-1.95	22032790500	86374	10.48	258500	261000	251000	333000	180000	256500	255085.91	40.56	0	13156	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	233883	6.92	0.57	12	0.09	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
32	20241028	090307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260500	4000	2	1.56	5484262000	21133	2.56	258500	261000	258000	333000	180000	256500	259511.76	40.56	0	12647	276166	266332	257166	247332	238166	271250	252250	4910	76500	5000	200070	500	1	92995094	242252	7.17	0.59	12	0.02	36340.00	441136.00	270000	20240318	-3.52	198000	20240119	31.57	270000	-3.52	20240318	198000	31.57	20240119	270000	-3.52	20240318	198000	31.57	20240119	0.10	N	012330	5000	4909 억		37721206	N	N	443	N	00	N
33	20241025	160306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	6500	2	2.60	213661711500	822135	248.40	249500	267000	248000	325000	175000	250000	259887.65	40.47	0	68392	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	238532	7.06	0.58	12	0.88	36340.00	441136.00	270000	20240318	-5.00	198000	20240119	29.55	270000	-5.00	20240318	198000	29.55	20240119	270000	-5.00	20240318	198000	29.55	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	443	N	00	N
34	20241025	150309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255500	5500	2	2.20	207430204000	797847	241.07	249500	267000	248000	325000	175000	250000	259987.47	40.47	0	68380	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	237602	7.03	0.58	12	0.86	36340.00	441136.00	270000	20240318	-5.37	198000	20240119	29.04	270000	-5.37	20240318	198000	29.04	20240119	270000	-5.37	20240318	198000	29.04	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
35	20241025	140308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256000	6000	2	2.40	194226893000	746403	225.52	249500	267000	248000	325000	175000	250000	260217.22	40.47	0	67498	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	238067	7.04	0.58	12	0.80	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
36	20241025	130310	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260500	10500	2	4.20	180781036000	694344	209.79	249500	267000	248000	325000	175000	250000	260362.38	40.47	0	69614	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	242252	7.17	0.59	12	0.75	36340.00	441136.00	270000	20240318	-3.52	198000	20240119	31.57	270000	-3.52	20240318	198000	31.57	20240119	270000	-3.52	20240318	198000	31.57	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
37	20241025	120309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261500	11500	2	4.60	167852030500	644541	194.74	249500	267000	248000	325000	175000	250000	260421.06	40.47	0	74166	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	243182	7.20	0.59	12	0.69	36340.00	441136.00	270000	20240318	-3.15	198000	20240119	32.07	270000	-3.15	20240318	198000	32.07	20240119	270000	-3.15	20240318	198000	32.07	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
38	20241025	110308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	11000	2	4.40	148571968500	570945	172.51	249500	267000	248000	325000	175000	250000	260221.19	40.47	0	66554	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	242717	7.18	0.59	12	0.61	36340.00	441136.00	270000	20240318	-3.33	198000	20240119	31.82	270000	-3.33	20240318	198000	31.82	20240119	270000	-3.33	20240318	198000	31.82	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
39	20241025	100309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	7000	2	2.80	48153858000	188228	56.87	249500	260500	248000	325000	175000	250000	255827.35	40.47	0	11047	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	238997	7.07	0.58	12	0.20	36340.00	441136.00	270000	20240318	-4.81	198000	20240119	29.80	270000	-4.81	20240318	198000	29.80	20240119	270000	-4.81	20240318	198000	29.80	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
40	20241025	090307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	-1500	5	-0.60	1292873000	5184	1.57	249500	251500	248000	325000	175000	250000	249396.57	40.47	0	-597	256000	253000	249000	246000	242000	254500	247500	4910	75000	5000	195000	500	1	92995094	231093	6.84	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.10	N	012330	5000	4909 억		37632027	N	N	186	N	00	N
41	20241024	160304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	3500	2	1.42	82331620500	330361	225.47	247500	252000	245000	320000	173000	246500	249217.00	40.44	0	-7827	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	232488	6.88	0.57	12	0.36	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	186	N	00	N
42	20241024	150305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	3500	2	1.42	72009807000	289070	197.29	247500	252000	245000	320000	173000	246500	249108.56	40.44	0	-1548	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	232488	6.88	0.57	12	0.31	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
43	20241024	140306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	3000	2	1.22	51586027000	207162	141.39	247500	252000	245000	320000	173000	246500	249013.00	40.44	0	8610	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	232023	6.87	0.57	12	0.22	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
44	20241024	130307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	1500	2	0.61	31216512000	125743	85.82	247500	250000	245000	320000	173000	246500	248256.49	40.44	0	-7937	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	230628	6.82	0.56	12	0.14	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
45	20241024	120305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	2000	2	0.81	27745657500	111756	76.27	247500	250000	245000	320000	173000	246500	248269.99	40.44	0	-5654	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	231093	6.84	0.56	12	0.12	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
46	20241024	110307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	2000	2	0.81	14770872500	59662	40.72	247500	249500	245000	320000	173000	246500	247575.92	40.44	0	1019	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	231093	6.84	0.56	12	0.06	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
47	20241024	100307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	2000	2	0.81	8550531000	34645	23.65	247500	248500	245000	320000	173000	246500	246804.20	40.44	0	445	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	231093	6.84	0.56	12	0.04	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
48	20241024	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	0	3	0.00	661575500	2683	1.83	247500	247500	245500	320000	173000	246500	246580.57	40.44	0	663	251500	249000	247500	245000	243500	248250	244250	4910	73500	5000	192270	500	1	92995094	229233	6.78	0.56	12	0.00	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억		37611245	N	N	561	N	00	N
49	20241023	160307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	-1000	5	-0.40	36218506000	146136	53.77	249000	250000	246000	321500	173500	247500	247843.04	40.42	0	30422	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	229233	6.78	0.56	12	0.16	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	561	N	00	N
50	20241023	150310	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-500	5	-0.20	30857083500	124391	45.77	249000	250000	246000	321500	173500	247500	248065.25	40.42	0	28790	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	229698	6.80	0.56	12	0.13	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
51	20241023	140311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	1000	2	0.40	25550831000	102955	37.88	249000	250000	246000	321500	173500	247500	248174.76	40.42	0	27161	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	231093	6.84	0.56	12	0.11	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
52	20241023	130308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-500	5	-0.20	18728521000	75511	27.78	249000	250000	246000	321500	173500	247500	248023.76	40.42	0	14143	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	229698	6.80	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
53	20241023	120305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	0	3	0.00	15782534500	63601	23.40	249000	250000	246000	321500	173500	247500	248149.18	40.42	0	12461	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	230163	6.81	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
54	20241023	110306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	1500	2	0.61	11785129500	47473	17.47	249000	250000	246000	321500	173500	247500	248249.13	40.42	0	11815	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	231558	6.85	0.56	12	0.05	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
55	20241023	100306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	1000	2	0.40	6504618500	26266	9.66	249000	249000	246000	321500	173500	247500	247644.06	40.42	0	9273	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	231093	6.84	0.56	12	0.03	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
56	20241023	090305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	500	2	0.20	976638500	3929	1.45	249000	249000	247000	321500	173500	247500	248572.32	40.42	0	1025	255166	251332	245666	241832	236166	253250	243750	4910	74000	5000	193050	500	1	92995094	230628	6.82	0.56	12	0.00	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억		37587784	N	N	2666	N	00	N
57	20241022	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	3500	2	1.43	67071921500	271375	190.57	241000	249500	240000	317000	171000	244000	247155.61	40.38	0	44677	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	230163	6.81	0.56	12	0.29	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	2666	N	00	N
58	20241022	150306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	3500	2	1.43	60300925500	244010	171.35	241000	249500	240000	317000	171000	244000	247124.81	40.38	0	44833	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	230163	6.81	0.56	12	0.26	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
59	20241022	140307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	4000	2	1.64	50649253000	205005	143.96	241000	249500	240000	317000	171000	244000	247063.50	40.38	0	48397	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	230628	6.82	0.56	12	0.22	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
60	20241022	130305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	5000	2	2.05	41532743000	168200	118.11	241000	249500	240000	317000	171000	244000	246924.75	40.38	0	42929	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	231558	6.85	0.56	12	0.18	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
61	20241022	120305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	4500	2	1.84	35116235500	142342	99.96	241000	249500	240000	317000	171000	244000	246703.26	40.38	0	37356	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	231093	6.84	0.56	12	0.15	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
62	20241022	110304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	4500	2	1.84	24400762500	99286	69.72	241000	249000	240000	317000	171000	244000	245762.37	40.38	0	27774	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	231093	6.84	0.56	12	0.11	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
63	20241022	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	1500	2	0.61	14786522000	60394	42.41	241000	248000	240000	317000	171000	244000	244834.29	40.38	0	8549	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	228303	6.76	0.56	12	0.06	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
64	20241022	090305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	1000	2	0.41	3588871000	14814	10.40	241000	245500	240000	317000	171000	244000	242262.12	40.38	0	-1301	250333	247166	243833	240666	237333	245500	239000	4910	73000	5000	190320	500	1	92995094	227838	6.74	0.56	12	0.02	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억		37555437	N	N	315	N	00	N
65	20241021	160303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	-500	5	-0.20	34740752000	142061	64.98	245500	247000	240500	317500	171500	244500	244548.37	40.40	0	-32028	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	226908	6.71	0.55	12	0.15	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	315	N	00	N
66	20241021	150305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	500	2	0.20	31206470000	127585	58.36	245500	247000	240500	317500	171500	244500	244593.57	40.40	0	-29987	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	227838	6.74	0.56	12	0.14	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
67	20241021	140305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246500	2000	2	0.82	26940402500	110206	50.41	245500	247000	240500	317500	171500	244500	244454.95	40.40	0	-25296	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	229233	6.78	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
68	20241021	130304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	0	3	0.00	19840818500	81296	37.18	245500	247000	240500	317500	171500	244500	244056.50	40.40	0	-20818	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	227373	6.73	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
69	20241021	120304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	0	3	0.00	16780476500	68781	31.46	245500	247000	240500	317500	171500	244500	243969.63	40.40	0	-15273	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	227373	6.73	0.55	12	0.07	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
70	20241021	110302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	0	3	0.00	13253319500	54374	24.87	245500	247000	240500	317500	171500	244500	243743.66	40.40	0	-10398	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	227373	6.73	0.55	12	0.06	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
71	20241021	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-1500	5	-0.61	8773543500	36016	16.47	245500	247000	240500	317500	171500	244500	243601.22	40.40	0	-5152	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	225978	6.69	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
72	20241021	090303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	0	3	0.00	2161828000	8798	4.02	245500	247000	244500	317500	171500	244500	245718.39	40.40	0	-3739	248500	246500	244000	242000	239500	247500	243000	4910	73000	5000	190710	500	1	92995094	227373	6.73	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.11	N	012330	5000	4909 억		37570437	N	N	21	N	00	N
73	20241018	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	2500	2	1.03	53277673000	218151	55.09	244000	246000	241500	314500	169500	242000	244223.21	40.40	0	-366	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	227373	6.73	0.55	12	0.23	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	21	N	00	N
74	20241018	150308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	2500	2	1.03	45730260000	187287	47.30	244000	246000	241500	314500	169500	242000	244172.33	40.40	0	-60	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	227373	6.73	0.55	12	0.20	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
75	20241018	140314	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	1500	2	0.62	38768417500	158732	40.09	244000	246000	241500	314500	169500	242000	244238.48	40.40	0	4167	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	226443	6.70	0.55	12	0.17	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
76	20241018	130304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	1500	2	0.62	33438927500	136874	34.57	244000	246000	241500	314500	169500	242000	244304.79	40.40	0	7615	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	226443	6.70	0.55	12	0.15	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
77	20241018	120310	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	2000	2	0.83	29149651000	119262	30.12	244000	246000	241500	314500	169500	242000	244417.33	40.40	0	10421	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	226908	6.71	0.55	12	0.13	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
78	20241018	110307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	3500	2	1.45	24712535500	101133	25.54	244000	246000	241500	314500	169500	242000	244357.26	40.40	0	11701	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	228303	6.76	0.56	12	0.11	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
79	20241018	100304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	2000	2	0.83	13631827500	55935	14.13	244000	246000	241500	314500	169500	242000	243708.98	40.40	0	-410	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	226908	6.71	0.55	12	0.06	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
80	20241018	090304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	500	2	0.21	3523092000	14418	3.64	244000	246000	242500	314500	169500	242000	244356.99	40.40	0	4940	247000	244500	241000	238500	235000	245750	239750	4910	72500	5000	188760	500	1	92995094	225513	6.67	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억		37573822	N	N	59	N	00	N
81	20241017	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	95494311500	395592	63.38	240000	243500	237500	313500	169500	241500	241395.41	40.47	0	-55325	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	225048	6.66	0.55	12	0.43	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	59	N	00	N
82	20241017	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	86478084500	358318	57.41	240000	243500	237500	313500	169500	241500	241344.51	40.47	0	-56125	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	225048	6.66	0.55	12	0.39	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
83	20241017	140304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	0	3	0.00	71608674500	296902	47.57	240000	243500	237500	313500	169500	241500	241186.21	40.47	0	-64308	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	224583	6.65	0.55	12	0.32	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
84	20241017	130303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-500	5	-0.21	61338628500	254155	40.72	240000	243500	237500	313500	169500	241500	241343.38	40.47	0	-57539	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	224118	6.63	0.55	12	0.27	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
85	20241017	120304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	500	2	0.21	52762263500	218614	35.02	240000	243500	237500	313500	169500	241500	241348.96	40.47	0	-47837	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	225048	6.66	0.55	12	0.24	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
86	20241017	110304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-1000	5	-0.41	43101793500	178628	28.62	240000	243500	237500	313500	169500	241500	241293.58	40.47	0	-34357	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	223653	6.62	0.55	12	0.19	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
87	20241017	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	1000	2	0.41	32574619500	135099	21.64	240000	243500	237500	313500	169500	241500	241116.60	40.47	0	-23154	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	225513	6.67	0.55	12	0.15	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
88	20241017	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-2000	5	-0.83	2865406500	11960	1.92	240000	241000	238000	313500	169500	241500	239579.43	40.47	0	-1886	255166	248332	235666	228832	216166	251750	232250	4910	72000	5000	188370	500	1	92995094	222723	6.59	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.12	N	012330	5000	4909 억		37638006	N	N	401	N	00	N
89	20241016	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	17500	2	7.81	147304511500	622584	515.94	223000	242500	223000	291000	157000	224000	236589.69	40.39	0	86986	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	224583	6.65	0.55	12	0.67	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	401	N	00	N
90	20241016	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	17500	2	7.81	135436302000	573416	475.19	223000	242500	223000	291000	157000	224000	236192.12	40.39	0	87691	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	224583	6.65	0.55	12	0.62	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
91	20241016	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	17500	2	7.81	108905718500	463397	384.02	223000	242500	223000	291000	157000	224000	235016.09	40.39	0	99568	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	224583	6.65	0.55	12	0.50	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
92	20241016	130303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	14000	2	6.25	72251488500	310774	257.54	223000	238500	223000	291000	157000	224000	232488.93	40.39	0	79261	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	221328	6.55	0.54	12	0.33	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
93	20241016	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	9000	2	4.02	44482227500	193045	159.98	223000	234000	223000	291000	157000	224000	230424.24	40.39	0	37706	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	216679	6.41	0.53	12	0.21	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
94	20241016	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	7500	2	3.35	31405298000	136786	113.36	223000	232000	223000	291000	157000	224000	229594.51	40.39	0	16661	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	215284	6.37	0.52	12	0.15	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
95	20241016	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230500	6500	2	2.90	24079328000	104975	86.99	223000	232000	223000	291000	157000	224000	229381.70	40.39	0	6821	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	214354	6.34	0.52	12	0.11	36340.00	441136.00	270000	20240318	-14.63	198000	20240119	16.41	270000	-14.63	20240318	198000	16.41	20240119	270000	-14.63	20240318	198000	16.41	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
96	20241016	090303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	2000	2	0.89	1972832000	8787	7.28	223000	226500	223000	291000	157000	224000	224517.30	40.39	0	-3483	228666	226332	224166	221832	219666	226250	221750	4910	67000	5000	174720	500	1	92995094	210169	6.22	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.12	N	012330	5000	4909 억		37558785	N	N	309	N	00	N
97	20241015	160301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	500	2	0.22	27115428500	120411	131.65	224000	226500	222000	290500	156500	223500	225191.24	40.40	0	-6859	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	208309	6.16	0.51	12	0.13	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	309	N	00	N
98	20241015	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	2500	2	1.12	21519276000	95472	104.38	224000	226500	222000	290500	156500	223500	225398.82	40.40	0	-3887	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	210169	6.22	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
99	20241015	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226500	3000	2	1.34	16334460000	72546	79.32	224000	226500	222000	290500	156500	223500	225160.04	40.40	0	-1974	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	210634	6.23	0.51	12	0.08	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
100	20241015	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2000	2	0.89	13224741500	58780	64.27	224000	226500	222000	290500	156500	223500	224987.10	40.40	0	-2677	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	209704	6.21	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
101	20241015	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	2500	2	1.12	10902754000	48481	53.01	224000	226500	222000	290500	156500	223500	224887.15	40.40	0	-608	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	210169	6.22	0.51	12	0.05	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
102	20241015	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2000	2	0.89	8806702000	39194	42.85	224000	226500	222000	290500	156500	223500	224695.16	40.40	0	-1109	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	209704	6.21	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
103	20241015	100303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	1500	2	0.67	5211058500	23261	25.43	224000	225500	222000	290500	156500	223500	224025.56	40.40	0	-2269	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	209239	6.19	0.51	12	0.03	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
104	20241015	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	314142500	1406	1.54	224000	224000	222500	290500	156500	223500	223429.94	40.40	0	-276	227500	225500	223000	221000	218500	225750	221250	4910	67000	5000	174330	500	1	92995094	207844	6.15	0.51	12	0.00	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37567817	N	N	260	N	00	N
105	20241014	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-1000	5	-0.45	20356300000	91357	62.98	223500	225000	220500	291500	157500	224500	222819.94	40.43	0	-21982	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	207844	6.15	0.51	12	0.10	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	260	N	00	N
106	20241014	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-500	5	-0.22	16620786500	74645	51.46	223500	225000	220500	291500	157500	224500	222663.05	40.43	0	-23025	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	208309	6.16	0.51	12	0.08	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
107	20241014	140259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-1000	5	-0.45	13735957500	61738	42.56	223500	225000	220500	291500	157500	224500	222486.07	40.43	0	-21842	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	207844	6.15	0.51	12	0.07	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
108	20241014	130258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-1500	5	-0.67	12105429000	54421	37.52	223500	225000	220500	291500	157500	224500	222438.28	40.43	0	-21342	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	207379	6.14	0.51	12	0.06	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
109	20241014	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-2000	5	-0.89	10381643500	46680	32.18	223500	225000	220500	291500	157500	224500	222397.72	40.43	0	-20513	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	206914	6.12	0.50	12	0.05	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
110	20241014	110257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-3000	5	-1.34	8714296000	39165	27.00	223500	225000	220500	291500	157500	224500	222499.27	40.43	0	-18340	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
111	20241014	100257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-3500	5	-1.56	5945998000	26662	18.38	223500	225000	221000	291500	157500	224500	223010.82	40.43	0	-13528	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	205519	6.08	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
112	20241014	090259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	500	2	0.22	914965000	4085	2.82	223500	225000	223000	291500	157500	224500	223974.44	40.43	0	-1712	228500	226500	224500	222500	220500	225500	221500	4910	67000	5000	175110	500	1	92995094	209239	6.19	0.51	12	0.00	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.12	N	012330	5000	4909 억		37594142	N	N	1979	N	00	N
113	20241011	160253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	3000	2	1.35	32652949000	144848	70.76	225000	226500	222500	287500	155500	221500	225429.26	40.42	0	17932	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	208774	6.18	0.51	12	0.16	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	1979	N	00	N
114	20241011	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	4000	2	1.81	29421979000	130469	63.74	225000	226500	222500	287500	155500	221500	225509.38	40.42	0	18313	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	209704	6.21	0.51	12	0.14	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
115	20241011	140257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	4000	2	1.81	25204028500	111727	54.58	225000	226500	222500	287500	155500	221500	225585.87	40.42	0	19912	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	209704	6.21	0.51	12	0.12	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
116	20241011	130257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	4500	2	2.03	20623410500	91436	44.67	225000	226500	222500	287500	155500	221500	225550.27	40.42	0	20387	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	210169	6.22	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
117	20241011	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	4500	2	2.03	16921700000	75072	36.68	225000	226500	222500	287500	155500	221500	225406.33	40.42	0	20369	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	210169	6.22	0.51	12	0.08	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
118	20241011	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	4000	2	1.81	14221236500	63112	30.83	225000	226500	222500	287500	155500	221500	225333.38	40.42	0	19831	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	209704	6.21	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
119	20241011	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	4000	2	1.81	8987957500	39925	19.50	225000	226500	222500	287500	155500	221500	225121.13	40.42	0	15709	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	209704	6.21	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
120	20241011	090257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	2472122500	10984	5.37	225000	226500	222500	287500	155500	221500	225066.10	40.42	0	8352	229833	225666	223333	219166	216833	224500	218000	4910	66000	5000	172770	500	1	92995094	208309	6.16	0.51	12	0.01	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.12	N	012330	5000	4909 억		37590376	N	N	511	N	00	N
121	20241010	160301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	4500	2	2.07	45427644500	203580	178.83	227500	227500	221000	282000	152000	217000	223144.11	40.35	0	32454	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	205984	6.10	0.50	12	0.22	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	511	N	00	N
122	20241010	150306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	6000	2	2.76	32730363500	146305	128.52	227500	227500	221000	282000	152000	217000	223713.23	40.35	0	18666	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	207379	6.14	0.51	12	0.16	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
123	20241010	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	6000	2	2.76	27327276500	122087	107.24	227500	227500	221000	282000	152000	217000	223834.45	40.35	0	24569	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	207379	6.14	0.51	12	0.13	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
124	20241010	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	5500	2	2.53	25011560000	111716	98.13	227500	227500	221000	282000	152000	217000	223885.21	40.35	0	23627	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	206914	6.12	0.50	12	0.12	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
125	20241010	120303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	6500	2	3.00	22626603000	101045	88.76	227500	227500	221000	282000	152000	217000	223926.00	40.35	0	22781	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	207844	6.15	0.51	12	0.11	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
126	20241010	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	5500	2	2.53	19221964500	85782	75.35	227500	227500	221000	282000	152000	217000	224079.23	40.35	0	18091	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	206914	6.12	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
127	20241010	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	5000	2	2.30	15620192000	69575	61.12	227500	227500	221000	282000	152000	217000	224508.69	40.35	0	14174	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	206449	6.11	0.50	12	0.07	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
128	20241010	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	8500	2	3.92	7590264500	33485	29.41	227500	227500	223000	282000	152000	217000	226676.56	40.35	0	9015	220666	218832	216166	214332	211666	219750	215250	4910	65000	5000	169260	500	1	92995094	209704	6.21	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37527810	N	N	19	N	00	N
129	20241008	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	1000	2	0.46	24543960500	113462	121.49	214500	218000	213500	280500	151500	216000	216318.30	40.32	0	20681	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	201799	5.97	0.49	12	0.12	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	19	N	00	N
130	20241008	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	1000	2	0.46	18561810500	85905	91.98	214500	218000	213500	280500	151500	216000	216073.70	40.32	0	18509	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	201799	5.97	0.49	12	0.09	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
131	20241008	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	1000	2	0.46	14916346500	69124	74.01	214500	217500	213500	280500	151500	216000	215791.12	40.32	0	14288	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	201799	5.97	0.49	12	0.07	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
132	20241008	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	500	2	0.23	13183181000	61135	65.46	214500	217500	213500	280500	151500	216000	215640.45	40.32	0	11196	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	201334	5.96	0.49	12	0.07	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
133	20241008	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	1500	2	0.69	11617994000	53928	57.74	214500	217500	213500	280500	151500	216000	215435.23	40.32	0	9171	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	202264	5.99	0.49	12	0.06	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
134	20241008	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	1000	2	0.46	9200354000	42771	45.80	214500	217500	213500	280500	151500	216000	215107.19	40.32	0	8766	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	201799	5.97	0.49	12	0.05	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
135	20241008	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-500	5	-0.23	6021194000	28069	30.05	214500	215500	213500	280500	151500	216000	214513.75	40.32	0	4701	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	200404	5.93	0.49	12	0.03	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
136	20241008	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215000	-1000	5	-0.46	2308881500	10777	11.54	214500	215500	213500	280500	151500	216000	214240.76	40.32	0	-960	221000	218500	216500	214000	212000	217500	213000	4910	64500	5000	168480	500	1	92995094	199939	5.92	0.49	12	0.01	36340.00	441136.00	270000	20240318	-20.37	198000	20240119	8.59	270000	-20.37	20240318	198000	8.59	20240119	270000	-20.37	20240318	198000	8.59	20240119	0.12	N	012330	5000	4909 억		37494105	N	N	37	N	00	N
137	20241007	160301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	20129641500	93081	72.40	217500	219000	214500	282000	152000	217000	216259.43	40.31	-7056	8454	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	200869	5.94	0.49	12	0.10	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	37	N	00	N
138	20241007	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	-500	5	-0.23	18178426500	84049	65.37	217500	219000	214500	282000	152000	217000	216283.67	40.31	-7056	6552	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	201334	5.96	0.49	12	0.09	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
139	20241007	140316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	-500	5	-0.23	15789605500	73001	56.78	217500	219000	214500	282000	152000	217000	216292.99	40.31	-7056	5658	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	201334	5.96	0.49	12	0.08	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
140	20241007	130258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	13509250500	62475	48.59	217500	219000	214500	282000	152000	217000	216234.49	40.31	-7056	2640	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	200869	5.94	0.49	12	0.07	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
141	20241007	120323	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	12003421500	55502	43.17	217500	219000	214500	282000	152000	217000	216270.06	40.31	-7056	2247	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	200869	5.94	0.49	12	0.06	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
142	20241007	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-1500	5	-0.69	9841577500	45477	35.37	217500	219000	214500	282000	152000	217000	216407.79	40.31	-7056	1462	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	200404	5.93	0.49	12	0.05	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
143	20241007	100253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	-500	5	-0.23	6732587000	31105	24.19	217500	219000	214500	282000	152000	217000	216447.08	40.31	-7056	-715	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	201334	5.96	0.49	12	0.03	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
144	20241007	090241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	2002909500	9203	7.16	217500	219000	216000	282000	152000	217000	217636.66	40.31	-7056	-3753	223000	220000	216500	213500	210000	220250	213750	4910	65000	5000	169260	500	1	92995094	200869	5.94	0.49	12	0.01	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.12	N	012330	5000	4909 억		37485870	N	N	128	N	00	N
145	20241004	160247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	2500	2	1.17	27891919000	128395	99.89	217000	219500	213000	278500	150500	214500	217235.57	40.28	0	23104	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	201799	5.97	0.49	12	0.14	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	128	N	00	N
146	20241004	150247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	2500	2	1.17	23392320000	107665	83.76	217000	219500	213000	278500	150500	214500	217269.54	40.28	0	22340	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	201799	5.97	0.49	12	0.12	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
147	20241004	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	2500	2	1.17	21539634000	99153	77.14	217000	219500	213000	278500	150500	214500	217236.39	40.28	0	21149	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	201799	5.97	0.49	12	0.11	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
148	20241004	130247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	3000	2	1.40	18084765500	83261	64.78	217000	219500	213000	278500	150500	214500	217205.79	40.28	0	17519	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	202264	5.99	0.49	12	0.09	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
149	20241004	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	2500	2	1.17	16828445000	77485	60.28	217000	219500	213000	278500	150500	214500	217183.33	40.28	0	17791	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	201799	5.97	0.49	12	0.08	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
150	20241004	110248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218500	4000	2	1.86	15174722500	69898	54.38	217000	219500	213000	278500	150500	214500	217098.17	40.28	0	17732	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	203194	6.01	0.50	12	0.08	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
151	20241004	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	3000	2	1.40	12439178000	57370	44.63	217000	219500	213000	278500	150500	214500	216823.82	40.28	0	15651	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	202264	5.99	0.49	12	0.06	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
152	20241004	090245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	2000	2	0.93	6275871000	28838	22.44	217000	219500	216000	278500	150500	214500	217625.26	40.28	0	12899	219500	217000	214500	212000	209500	217000	212000	4910	64000	5000	167310	500	1	92995094	201334	5.96	0.49	12	0.03	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.12	N	012330	5000	4909 억		37462686	N	N	153	N	00	N
153	20241002	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	27490539500	128155	91.20	214500	217000	212000	282500	152500	217500	214508.84	40.24	0	22515	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	199474	5.90	0.49	12	0.14	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	153	N	00	N
154	20241002	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-2000	5	-0.92	22135361500	103199	73.44	214500	217000	212000	282500	152500	217500	214490.47	40.24	0	19625	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	200404	5.93	0.49	12	0.11	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
155	20241002	140247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1500	5	-0.69	19335807500	90239	64.22	214500	217000	212000	282500	152500	217500	214271.39	40.24	0	18107	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	200869	5.94	0.49	12	0.10	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
156	20241002	130247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-2000	5	-0.92	17192590000	80313	57.16	214500	216000	212000	282500	152500	217500	214067.56	40.24	0	16770	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	200404	5.93	0.49	12	0.09	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
157	20241002	120244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	15363099000	71808	51.10	214500	216000	212000	282500	152500	217500	213944.28	40.24	0	14052	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	199474	5.90	0.49	12	0.08	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
158	20241002	110243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-2000	5	-0.92	13220100000	61838	44.01	214500	216000	212000	282500	152500	217500	213782.84	40.24	0	14301	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	200404	5.93	0.49	12	0.07	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
159	20241002	100243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-4000	5	-1.84	9988006500	46791	33.30	214500	214500	212000	282500	152500	217500	213455.41	40.24	0	8218	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	198545	5.88	0.48	12	0.05	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N
160	20241002	090240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-4000	5	-1.84	3502917000	16360	11.64	214500	214500	212500	282500	152500	217500	214103.73	40.24	0	2606	226166	221832	219666	215332	213166	220750	214250	4910	65000	5000	169650	500	1	92995094	198545	5.88	0.48	12	0.02	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.12	N	012330	5000	4909 억		37422935	N	N	2061	N	00	N