KissMeData/064350/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	160636	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62400	-1400	5	-2.19	101490229800	1630242	149.37	63300	64300	61300	82900	44700	63800	62253.12	25.85	0	14672	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	68105	42.31	4.05	12	1.49	1475.00	15391.00	68000	20241018	-8.24	23050	20231031	170.72	68000	-8.24	20241018	25400	145.67	20240117	68000	-8.24	20241018	23050	170.72	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	1549	N	00	N
3	20241031	150643	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61600	-2200	5	-3.45	84129011500	1350116	123.70	63300	64300	61300	82900	44700	63800	62311.60	25.85	0	-31594	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	67232	41.76	4.00	12	1.24	1475.00	15391.00	68000	20241018	-9.41	23050	20231031	167.25	68000	-9.41	20241018	25400	142.52	20240117	68000	-9.41	20241018	23050	167.25	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
4	20241031	140643	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62200	-1600	5	-2.51	65901458200	1056292	96.78	63300	64300	61300	82900	44700	63800	62388.42	25.85	0	-44788	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	67887	42.17	4.04	12	0.97	1475.00	15391.00	68000	20241018	-8.53	23050	20231031	169.85	68000	-8.53	20241018	25400	144.88	20240117	68000	-8.53	20241018	23050	169.85	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
5	20241031	130642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61500	-2300	5	-3.61	55097973200	881862	80.80	63300	64300	61400	82900	44700	63800	62478.00	25.85	0	-90138	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	67123	41.69	4.00	12	0.81	1475.00	15391.00	68000	20241018	-9.56	23050	20231031	166.81	68000	-9.56	20241018	25400	142.13	20240117	68000	-9.56	20241018	23050	166.81	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
6	20241031	120642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61900	-1900	5	-2.98	47494450200	758622	69.51	63300	64300	61600	82900	44700	63800	62605.02	25.85	0	-106351	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	67559	41.97	4.02	12	0.70	1475.00	15391.00	68000	20241018	-8.97	23050	20231031	168.55	68000	-8.97	20241018	25400	143.70	20240117	68000	-8.97	20241018	23050	168.55	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
7	20241031	110642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62300	-1500	5	-2.35	34301685900	545515	49.98	63300	64300	62100	82900	44700	63800	62878.18	25.85	0	-77711	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	67996	42.24	4.05	12	0.50	1475.00	15391.00	68000	20241018	-8.38	23050	20231031	170.28	68000	-8.38	20241018	25400	145.28	20240117	68000	-8.38	20241018	23050	170.28	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
8	20241031	100642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62800	-1000	5	-1.57	25002242400	396185	36.30	63300	64300	62300	82900	44700	63800	63106.17	25.85	0	-59328	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	68541	42.58	4.08	12	0.36	1475.00	15391.00	68000	20241018	-7.65	23050	20231031	172.45	68000	-7.65	20241018	25400	147.24	20240117	68000	-7.65	20241018	23050	172.45	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
9	20241031	090639	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63700	-100	5	-0.16	4138787500	64932	5.95	63300	64300	63200	82900	44700	63800	63739.63	25.85	0	-10606	66800	65300	64200	62700	61600	64750	62150	5457	19100	5000	48480	100	1	109142293	69524	43.19	4.14	12	0.06	1475.00	15391.00	68000	20241018	-6.32	23050	20231031	176.36	68000	-6.32	20241018	25400	150.79	20240117	68000	-6.32	20241018	23050	176.36	20231031	1.96	N	064350	5000	5457 억		28216582	N	N	3455	N	00	N
10	20241030	160638	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63800	-700	5	-1.09	68946460000	1078191	36.80	64900	65700	63100	83800	45200	64500	63946.79	25.89	0	-38400	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	69633	43.25	4.15	12	0.99	1475.00	15391.00	68000	20241018	-6.18	23050	20231031	176.79	68000	-6.18	20241018	25400	151.18	20240117	68000	-6.18	20241018	23050	176.79	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	3455	N	00	N
11	20241030	150654	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63900	-600	5	-0.93	63661670900	995447	33.97	64900	65700	63100	83800	45200	64500	63952.72	25.89	0	-61984	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	69742	43.32	4.15	12	0.91	1475.00	15391.00	68000	20241018	-6.03	23050	20231031	177.22	68000	-6.03	20241018	25400	151.57	20240117	68000	-6.03	20241018	23050	177.22	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
12	20241030	140642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-900	5	-1.40	55404665000	866060	29.56	64900	65700	63100	83800	45200	64500	63973.10	25.89	0	-102733	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	69414	43.12	4.13	12	0.79	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
13	20241030	130644	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63100	-1400	5	-2.17	47912758300	748362	25.54	64900	65700	63100	83800	45200	64500	64023.36	25.89	0	-118487	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	68869	42.78	4.10	12	0.69	1475.00	15391.00	68000	20241018	-7.21	23050	20231031	173.75	68000	-7.21	20241018	25400	148.43	20240117	68000	-7.21	20241018	23050	173.75	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
14	20241030	120652	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63500	-1000	5	-1.55	41807716500	651875	22.25	64900	65700	63200	83800	45200	64500	64134.43	25.89	0	-113190	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	69305	43.05	4.13	12	0.60	1475.00	15391.00	68000	20241018	-6.62	23050	20231031	175.49	68000	-6.62	20241018	25400	150.00	20240117	68000	-6.62	20241018	23050	175.49	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
15	20241030	110642	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-900	5	-1.40	33306031600	517762	17.67	64900	65700	63500	83800	45200	64500	64326.84	25.89	0	-96825	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	69414	43.12	4.13	12	0.47	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
16	20241030	100640	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64300	-200	5	-0.31	22040577400	341570	11.66	64900	65700	63700	83800	45200	64500	64527.28	25.89	0	-56404	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	70178	43.59	4.18	12	0.31	1475.00	15391.00	68000	20241018	-5.44	23050	20231031	178.96	68000	-5.44	20241018	25400	153.15	20240117	68000	-5.44	20241018	23050	178.96	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
17	20241030	090644	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64500	0	3	0.00	8210412200	126389	4.31	64900	65700	64300	83800	45200	64500	64962.28	25.89	0	-18571	68966	66732	65366	63132	61766	67850	64250	5457	19300	5000	49020	100	1	109142293	70397	43.73	4.19	12	0.12	1475.00	15391.00	68000	20241018	-5.15	23050	20231031	179.83	68000	-5.15	20241018	25400	153.94	20240117	68000	-5.15	20241018	23050	179.83	20231031	1.93	N	064350	5000	5457 억		28255435	N	N	1555	N	00	N
18	20241029	160619	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64500	900	2	1.42	191391849000	2911368	260.51	64000	67600	64000	82600	44600	63600	65740.08	25.76	0	118499	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	70397	43.73	4.19	12	2.67	1475.00	15391.00	68000	20241018	-5.15	23050	20231031	179.83	68000	-5.15	20241018	25400	153.94	20240117	68000	-5.15	20241018	23050	179.83	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1555	N	00	N
19	20241029	150631	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64500	900	2	1.42	184639014400	2806634	251.13	64000	67600	64000	82600	44600	63600	65786.67	25.76	0	98680	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	70397	43.73	4.19	12	2.57	1475.00	15391.00	68000	20241018	-5.15	23050	20231031	179.83	68000	-5.15	20241018	25400	153.94	20240117	68000	-5.15	20241018	23050	179.83	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
20	20241029	140603	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64800	1200	2	1.89	166959824900	2531917	226.55	64000	67600	64000	82600	44600	63600	65942.10	25.76	0	121566	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	70724	43.93	4.21	12	2.32	1475.00	15391.00	68000	20241018	-4.71	23050	20231031	181.13	68000	-4.71	20241018	25400	155.12	20240117	68000	-4.71	20241018	23050	181.13	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
21	20241029	130624	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65500	1900	2	2.99	154108893900	2334185	208.86	64000	67600	64000	82600	44600	63600	66022.62	25.76	0	138317	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	71488	44.41	4.26	12	2.14	1475.00	15391.00	68000	20241018	-3.68	23050	20231031	184.16	68000	-3.68	20241018	25400	157.87	20240117	68000	-3.68	20241018	23050	184.16	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
22	20241029	120627	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65200	1600	2	2.52	144124075700	2181863	195.23	64000	67600	64000	82600	44600	63600	66055.56	25.76	0	175477	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	71161	44.20	4.24	12	2.00	1475.00	15391.00	68000	20241018	-4.12	23050	20231031	182.86	68000	-4.12	20241018	25400	156.69	20240117	68000	-4.12	20241018	23050	182.86	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
23	20241029	110643	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65400	1800	2	2.83	129035762500	1950267	174.51	64000	67600	64000	82600	44600	63600	66163.18	25.76	0	228947	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	71379	44.34	4.25	12	1.79	1475.00	15391.00	68000	20241018	-3.82	23050	20231031	183.73	68000	-3.82	20241018	25400	157.48	20240117	68000	-3.82	20241018	23050	183.73	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
24	20241029	100625	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66500	2900	2	4.56	97951264000	1478867	132.33	64000	67600	64000	82600	44600	63600	66234.07	25.76	0	287004	66333	64966	63933	62566	61533	64450	62050	5457	19000	5000	48330	100	1	109142293	72580	45.08	4.32	12	1.35	1475.00	15391.00	68000	20241018	-2.21	23050	20231031	188.50	68000	-2.21	20241018	25400	161.81	20240117	68000	-2.21	20241018	23050	188.50	20231031	1.93	N	064350	5000	5457 억		28111658	N	N	1757	N	00	N
25	20241028	160618	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-700	5	-1.09	70530805000	1107353	73.87	65100	65300	62900	83500	45100	64300	63693.31	25.90	0	-134175	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69414	43.12	4.13	12	1.01	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	1757	N	00	N
26	20241028	150622	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63500	-800	5	-1.24	65477096900	1027835	68.56	65100	65300	62900	83500	45100	64300	63703.89	25.90	0	-151387	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69305	43.05	4.13	12	0.94	1475.00	15391.00	68000	20241018	-6.62	23050	20231031	175.49	68000	-6.62	20241018	25400	150.00	20240117	68000	-6.62	20241018	23050	175.49	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
27	20241028	140625	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63300	-1000	5	-1.56	57939034500	909034	60.64	65100	65300	62900	83500	45100	64300	63736.92	25.90	0	-163458	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69087	42.92	4.11	12	0.83	1475.00	15391.00	68000	20241018	-6.91	23050	20231031	174.62	68000	-6.91	20241018	25400	149.21	20240117	68000	-6.91	20241018	23050	174.62	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
28	20241028	130621	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63500	-800	5	-1.24	47211491500	739206	49.31	65100	65300	63200	83500	45100	64300	63867.83	25.90	0	-152851	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69305	43.05	4.13	12	0.68	1475.00	15391.00	68000	20241018	-6.62	23050	20231031	175.49	68000	-6.62	20241018	25400	150.00	20240117	68000	-6.62	20241018	23050	175.49	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
29	20241028	120623	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63400	-900	5	-1.40	43204565400	676069	45.10	65100	65300	63200	83500	45100	64300	63905.55	25.90	0	-149679	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69196	42.98	4.12	12	0.62	1475.00	15391.00	68000	20241018	-6.76	23050	20231031	175.05	68000	-6.76	20241018	25400	149.61	20240117	68000	-6.76	20241018	23050	175.05	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
30	20241028	110531	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63400	-900	5	-1.40	37215836600	581605	38.80	65100	65300	63200	83500	45100	64300	63988.16	25.90	0	-141878	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69196	42.98	4.12	12	0.53	1475.00	15391.00	68000	20241018	-6.76	23050	20231031	175.05	68000	-6.76	20241018	25400	149.61	20240117	68000	-6.76	20241018	23050	175.05	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
31	20241028	100619	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63700	-600	5	-0.93	29206235800	455507	30.38	65100	65300	63300	83500	45100	64300	64118.08	25.90	0	-134020	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	69524	43.19	4.14	12	0.42	1475.00	15391.00	68000	20241018	-6.32	23050	20231031	176.36	68000	-6.32	20241018	25400	150.79	20240117	68000	-6.32	20241018	23050	176.36	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
32	20241028	090618	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64600	300	2	0.47	10074137700	155911	10.40	65100	65300	63800	83500	45100	64300	64614.70	25.90	0	-57486	66700	65500	63900	62700	61100	66100	63300	5457	19200	5000	48860	100	1	109142293	70506	43.80	4.20	12	0.14	1475.00	15391.00	68000	20241018	-5.00	23050	20231031	180.26	68000	-5.00	20241018	25400	154.33	20240117	68000	-5.00	20241018	23050	180.26	20231031	1.89	N	064350	5000	5457 억		28263618	N	N	34310	N	00	N
33	20241025	160617	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64300	700	2	1.10	95480262300	1491490	122.77	63400	65100	62300	82600	44600	63600	64016.60	25.90	0	-19243	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	70178	43.59	4.18	12	1.37	1475.00	15391.00	68000	20241018	-5.44	23050	20231031	178.96	68000	-5.44	20241018	25400	153.15	20240117	68000	-5.44	20241018	23050	178.96	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	34310	N	00	N
34	20241025	150622	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64000	400	2	0.63	89201088300	1393662	114.71	63400	65100	62300	82600	44600	63600	64005.27	25.90	0	-33544	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	69851	43.39	4.16	12	1.28	1475.00	15391.00	68000	20241018	-5.88	23050	20231031	177.66	68000	-5.88	20241018	25400	151.97	20240117	68000	-5.88	20241018	23050	177.66	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
35	20241025	140619	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64300	700	2	1.10	77906235300	1217178	100.19	63400	65100	62300	82600	44600	63600	64006.14	25.90	0	-60630	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	70178	43.59	4.18	12	1.12	1475.00	15391.00	68000	20241018	-5.44	23050	20231031	178.96	68000	-5.44	20241018	25400	153.15	20240117	68000	-5.44	20241018	23050	178.96	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
36	20241025	130623	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64900	1300	2	2.04	70039153000	1095466	90.17	63400	65100	62300	82600	44600	63600	63935.96	25.90	0	-72199	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	70833	44.00	4.22	12	1.00	1475.00	15391.00	68000	20241018	-4.56	23050	20231031	181.56	68000	-4.56	20241018	25400	155.51	20240117	68000	-4.56	20241018	23050	181.56	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
37	20241025	120623	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64100	500	2	0.79	53448087200	838984	69.06	63400	64500	62300	82600	44600	63600	63705.92	25.90	0	-110988	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	69960	43.46	4.16	12	0.77	1475.00	15391.00	68000	20241018	-5.74	23050	20231031	178.09	68000	-5.74	20241018	25400	152.36	20240117	68000	-5.74	20241018	23050	178.09	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
38	20241025	110619	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63800	200	2	0.31	46673171700	733279	60.36	63400	64500	62300	82600	44600	63600	63650.06	25.90	0	-122112	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	69633	43.25	4.15	12	0.67	1475.00	15391.00	68000	20241018	-6.18	23050	20231031	176.79	68000	-6.18	20241018	25400	151.18	20240117	68000	-6.18	20241018	23050	176.79	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
39	20241025	100620	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64300	700	2	1.10	36918980200	580950	47.82	63400	64500	62300	82600	44600	63600	63549.19	25.90	0	-102611	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	70178	43.59	4.18	12	0.53	1475.00	15391.00	68000	20241018	-5.44	23050	20231031	178.96	68000	-5.44	20241018	25400	153.15	20240117	68000	-5.44	20241018	23050	178.96	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
40	20241025	090620	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62900	-700	5	-1.10	7942034000	126400	10.40	63400	63500	62300	82600	44600	63600	62823.05	25.90	0	-34922	65000	64300	63600	62900	62200	64650	63250	5457	19000	5000	48330	100	1	109142293	68651	42.64	4.09	12	0.12	1475.00	15391.00	68000	20241018	-7.50	23050	20231031	172.89	68000	-7.50	20241018	25400	147.64	20240117	68000	-7.50	20241018	23050	172.89	20231031	1.89	N	064350	5000	5457 억		28271228	N	N	98	N	00	N
41	20241024	160609	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-200	5	-0.31	75770671700	1191128	45.63	63200	64300	62900	82900	44700	63800	63612.42	25.97	0	119863	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69414	43.12	4.13	12	1.09	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	98	N	00	N
42	20241024	150615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-200	5	-0.31	68901636500	1082959	41.48	63200	64300	62900	82900	44700	63800	63623.34	25.97	0	104799	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69414	43.12	4.13	12	0.99	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
43	20241024	140603	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63700	-100	5	-0.16	58229724500	915246	35.06	63200	64300	62900	82900	44700	63800	63621.75	25.97	0	128580	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69524	43.19	4.14	12	0.84	1475.00	15391.00	68000	20241018	-6.32	23050	20231031	176.36	68000	-6.32	20241018	25400	150.79	20240117	68000	-6.32	20241018	23050	176.36	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
44	20241024	130613	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-200	5	-0.31	51124331600	803818	30.79	63200	64300	62900	82900	44700	63800	63601.64	25.97	0	123328	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69414	43.12	4.13	12	0.74	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
45	20241024	120612	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63500	-300	5	-0.47	46418053500	729743	27.95	63200	64300	62900	82900	44700	63800	63608.52	25.97	0	104561	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69305	43.05	4.13	12	0.67	1475.00	15391.00	68000	20241018	-6.62	23050	20231031	175.49	68000	-6.62	20241018	25400	150.00	20240117	68000	-6.62	20241018	23050	175.49	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
46	20241024	110616	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63600	-200	5	-0.31	39837742700	625794	23.97	63200	64300	62900	82900	44700	63800	63659.30	25.97	0	83546	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69414	43.12	4.13	12	0.57	1475.00	15391.00	68000	20241018	-6.47	23050	20231031	175.92	68000	-6.47	20241018	25400	150.39	20240117	68000	-6.47	20241018	23050	175.92	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
47	20241024	100633	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63900	100	2	0.16	29685144700	466580	17.87	63200	64300	62900	82900	44700	63800	63622.47	25.97	0	74206	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69742	43.32	4.15	12	0.43	1475.00	15391.00	68000	20241018	-6.03	23050	20231031	177.22	68000	-6.03	20241018	25400	151.57	20240117	68000	-6.03	20241018	23050	177.22	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
48	20241024	090631	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64100	300	2	0.47	6618053700	103943	3.98	63200	64300	63100	82900	44700	63800	63668.81	25.97	0	25223	69000	66400	64500	61900	60000	65450	60950	5457	19100	5000	48480	100	1	109142293	69960	43.46	4.16	12	0.10	1475.00	15391.00	68000	20241018	-5.74	23050	20231031	178.09	68000	-5.74	20241018	25400	152.36	20240117	68000	-5.74	20241018	23050	178.09	20231031	1.91	N	064350	5000	5457 억		28343252	N	N	193	N	00	N
49	20241023	160614	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63800	-2300	5	-3.48	167538808800	2594962	184.33	66300	67100	62600	85900	46300	66100	64563.84	25.98	0	-9030	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	69633	43.25	4.15	12	2.38	1475.00	15391.00	68000	20241018	-6.18	23050	20231031	176.79	68000	-6.18	20241018	25400	151.18	20240117	68000	-6.18	20241018	23050	176.79	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	193	N	00	N
50	20241023	150626	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63800	-2300	5	-3.48	160354416100	2482186	176.32	66300	67100	62600	85900	46300	66100	64601.64	25.98	0	-47884	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	69633	43.25	4.15	12	2.27	1475.00	15391.00	68000	20241018	-6.18	23050	20231031	176.79	68000	-6.18	20241018	25400	151.18	20240117	68000	-6.18	20241018	23050	176.79	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
51	20241023	140627	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62800	-3300	5	-4.99	137019680900	2115574	150.28	66300	67100	62600	85900	46300	66100	64766.67	25.98	0	-128570	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	68541	42.58	4.08	12	1.94	1475.00	15391.00	68000	20241018	-7.65	23050	20231031	172.45	68000	-7.65	20241018	25400	147.24	20240117	68000	-7.65	20241018	23050	172.45	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
52	20241023	130617	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63700	-2400	5	-3.63	102954638200	1576216	111.97	66300	67100	63500	85900	46300	66100	65317.22	25.98	0	-198934	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	69524	43.19	4.14	12	1.44	1475.00	15391.00	68000	20241018	-6.32	23050	20231031	176.36	68000	-6.32	20241018	25400	150.79	20240117	68000	-6.32	20241018	23050	176.36	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
53	20241023	120615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64500	-1600	5	-2.42	83737700100	1276105	90.65	66300	67100	64000	85900	46300	66100	65619.47	25.98	0	-136039	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	70397	43.73	4.19	12	1.17	1475.00	15391.00	68000	20241018	-5.15	23050	20231031	179.83	68000	-5.15	20241018	25400	153.94	20240117	68000	-5.15	20241018	23050	179.83	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
54	20241023	110612	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65200	-900	5	-1.36	55853356800	844130	59.96	66300	67100	65000	85900	46300	66100	66166.83	25.98	0	-45966	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	71161	44.20	4.24	12	0.77	1475.00	15391.00	68000	20241018	-4.12	23050	20231031	182.86	68000	-4.12	20241018	25400	156.69	20240117	68000	-4.12	20241018	23050	182.86	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
55	20241023	100615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66900	800	2	1.21	37895071900	572162	40.64	66300	67100	65000	85900	46300	66100	66231.54	25.98	0	-22209	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	73016	45.36	4.35	12	0.52	1475.00	15391.00	68000	20241018	-1.62	23050	20231031	190.24	68000	-1.62	20241018	25400	163.39	20240117	68000	-1.62	20241018	23050	190.24	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
56	20241023	090615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66000	-100	5	-0.15	7846238900	118734	8.43	66300	66500	65600	85900	46300	66100	66082.38	25.98	0	-27191	68300	67200	66200	65100	64100	67750	65650	5457	19800	5000	50230	100	1	109142293	72034	44.75	4.29	12	0.11	1475.00	15391.00	68000	20241018	-2.94	23050	20231031	186.33	68000	-2.94	20241018	25400	159.84	20240117	68000	-2.94	20241018	23050	186.33	20231031	1.92	N	064350	5000	5457 억		28358782	N	N	373	N	00	N
57	20241022	160607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66100	400	2	0.61	92230178700	1393206	110.22	65900	67300	65200	85400	46000	65700	66200.18	25.96	0	5775	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72143	44.81	4.29	12	1.28	1475.00	15391.00	68000	20241018	-2.79	23050	20231031	186.77	68000	-2.79	20241018	25400	160.24	20240117	68000	-2.79	20241018	23050	186.77	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	373	N	00	N
58	20241022	150615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66300	600	2	0.91	85395482900	1289869	102.04	65900	67300	65200	85400	46000	65700	66204.97	25.96	0	-13770	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72361	44.95	4.31	12	1.18	1475.00	15391.00	68000	20241018	-2.50	23050	20231031	187.64	68000	-2.50	20241018	25400	161.02	20240117	68000	-2.50	20241018	23050	187.64	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
59	20241022	140615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66100	400	2	0.61	75264836800	1136800	89.93	65900	67300	65200	85400	46000	65700	66207.86	25.96	0	-14989	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72143	44.81	4.29	12	1.04	1475.00	15391.00	68000	20241018	-2.79	23050	20231031	186.77	68000	-2.79	20241018	25400	160.24	20240117	68000	-2.79	20241018	23050	186.77	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
60	20241022	130615	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65800	100	2	0.15	68892335100	1039953	82.27	65900	67300	65200	85400	46000	65700	66245.89	25.96	0	-14995	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	71816	44.61	4.28	12	0.95	1475.00	15391.00	68000	20241018	-3.24	23050	20231031	185.47	68000	-3.24	20241018	25400	159.06	20240117	68000	-3.24	20241018	23050	185.47	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
61	20241022	120613	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66000	300	2	0.46	63182014300	953312	75.42	65900	67300	65200	85400	46000	65700	66276.63	25.96	0	988	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72034	44.75	4.29	12	0.87	1475.00	15391.00	68000	20241018	-2.94	23050	20231031	186.33	68000	-2.94	20241018	25400	159.84	20240117	68000	-2.94	20241018	23050	186.33	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
62	20241022	110610	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66500	800	2	1.22	58135145400	876976	69.38	65900	67300	65200	85400	46000	65700	66290.80	25.96	0	18371	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72580	45.08	4.32	12	0.80	1475.00	15391.00	68000	20241018	-2.21	23050	20231031	188.50	68000	-2.21	20241018	25400	161.81	20240117	68000	-2.21	20241018	23050	188.50	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
63	20241022	100612	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66100	400	2	0.61	47569203500	716797	56.71	65900	67300	65200	85400	46000	65700	66364.03	25.96	0	18732	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72143	44.81	4.29	12	0.66	1475.00	15391.00	68000	20241018	-2.79	23050	20231031	186.77	68000	-2.79	20241018	25400	160.24	20240117	68000	-2.79	20241018	23050	186.77	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
64	20241022	090612	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66500	800	2	1.22	13315235200	199550	15.79	65900	67300	65800	85400	46000	65700	66728.92	25.96	0	62082	68233	66966	65633	64366	63033	67600	65000	5457	19700	5000	49930	100	1	109142293	72580	45.08	4.32	12	0.18	1475.00	15391.00	68000	20241018	-2.21	23050	20231031	188.50	68000	-2.21	20241018	25400	161.81	20240117	68000	-2.21	20241018	23050	188.50	20231031	1.78	N	064350	5000	5457 억		28330585	N	N	904	N	00	N
65	20241021	160607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65700	700	2	1.08	82407830500	1253422	56.84	65600	66900	64300	84500	45500	65000	65746.42	25.98	0	-40440	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71706	44.54	4.27	12	1.15	1475.00	15391.00	68000	20241018	-3.38	23050	20231031	185.03	68000	-3.38	20241018	25400	158.66	20240117	68000	-3.38	20241018	23050	185.03	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	904	N	00	N
66	20241021	150611	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65700	700	2	1.08	78160848800	1188833	53.91	65600	66900	64300	84500	45500	65000	65745.96	25.98	0	-35748	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71706	44.54	4.27	12	1.09	1475.00	15391.00	68000	20241018	-3.38	23050	20231031	185.03	68000	-3.38	20241018	25400	158.66	20240117	68000	-3.38	20241018	23050	185.03	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
67	20241021	140612	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65600	600	2	0.92	71520413200	1087906	49.34	65600	66900	64300	84500	45500	65000	65741.46	25.98	0	-48029	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71597	44.47	4.26	12	1.00	1475.00	15391.00	68000	20241018	-3.53	23050	20231031	184.60	68000	-3.53	20241018	25400	158.27	20240117	68000	-3.53	20241018	23050	184.60	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
68	20241021	130610	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65700	700	2	1.08	65631884900	998401	45.28	65600	66900	64300	84500	45500	65000	65737.12	25.98	0	-61309	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71706	44.54	4.27	12	0.91	1475.00	15391.00	68000	20241018	-3.38	23050	20231031	185.03	68000	-3.38	20241018	25400	158.66	20240117	68000	-3.38	20241018	23050	185.03	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
69	20241021	120611	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65800	800	2	1.23	60467361500	919963	41.72	65600	66900	64300	84500	45500	65000	65728.16	25.98	0	-55920	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71816	44.61	4.28	12	0.84	1475.00	15391.00	68000	20241018	-3.24	23050	20231031	185.47	68000	-3.24	20241018	25400	159.06	20240117	68000	-3.24	20241018	23050	185.47	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
70	20241021	110607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	65400	400	2	0.62	52907196300	804460	36.48	65600	66900	64300	84500	45500	65000	65767.50	25.98	0	-42457	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	71379	44.34	4.25	12	0.74	1475.00	15391.00	68000	20241018	-3.82	23050	20231031	183.73	68000	-3.82	20241018	25400	157.48	20240117	68000	-3.82	20241018	23050	183.73	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
71	20241021	100610	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	66700	1700	2	2.62	39204498100	596668	27.06	65600	66900	64300	84500	45500	65000	65705.91	25.98	0	-26272	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	72798	45.22	4.33	12	0.55	1475.00	15391.00	68000	20241018	-1.91	23050	20231031	189.37	68000	-1.91	20241018	25400	162.60	20240117	68000	-1.91	20241018	23050	189.37	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
72	20241021	090607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	64800	-200	5	-0.31	8362870600	128054	5.81	65600	65600	64700	84500	45500	65000	65307.76	25.98	0	-29104	69266	67132	65866	63732	62466	66500	63100	5457	19500	5000	49400	100	1	109142293	70724	43.93	4.21	12	0.12	1475.00	15391.00	68000	20241018	-4.71	23050	20231031	181.13	68000	-4.71	20241018	25400	155.12	20240117	68000	-4.71	20241018	23050	181.13	20231031	1.80	N	064350	5000	5457 억		28355592	N	N	335	N	00	N
73	20241018	160607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	65000	-2100	5	-3.13	144431729600	2189023	79.21	67400	68000	64600	87200	47000	67100	65981.85	26.38	0	-167245	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	70942	44.07	4.22	12	2.01	1475.00	15391.00	68000	20241018	-4.41	23050	20231031	182.00	68000	-4.41	20241018	25400	155.91	20240117	68000	-4.41	20241018	23050	182.00	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	335	N	00	N
74	20241018	150623	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64700	-2400	5	-3.58	135090388200	2044953	73.99	67400	68000	64600	87200	47000	67100	66060.39	26.38	0	-189389	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	70615	43.86	4.20	12	1.87	1475.00	15391.00	68000	20241018	-4.85	23050	20231031	180.69	68000	-4.85	20241018	25400	154.72	20240117	68000	-4.85	20241018	23050	180.69	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
75	20241018	140625	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	65400	-1700	5	-2.53	120587652200	1821875	65.92	67400	68000	64700	87200	47000	67100	66188.76	26.38	0	-183247	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	71379	44.34	4.25	12	1.67	1475.00	15391.00	68000	20241018	-3.82	23050	20231031	183.73	68000	-3.82	20241018	25400	157.48	20240117	68000	-3.82	20241018	23050	183.73	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
76	20241018	130611	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	65600	-1500	5	-2.24	102567423100	1544890	55.90	67400	68000	65000	87200	47000	67100	66391.41	26.38	0	-186239	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	71597	44.47	4.26	12	1.42	1475.00	15391.00	68000	20241018	-3.53	23050	20231031	184.60	68000	-3.53	20241018	25400	158.27	20240117	68000	-3.53	20241018	23050	184.60	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
77	20241018	120618	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	65200	-1900	5	-2.83	92465424200	1390079	50.30	67400	68000	65100	87200	47000	67100	66518.11	26.38	0	-189862	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	71161	44.20	4.24	12	1.27	1475.00	15391.00	68000	20241018	-4.12	23050	20231031	182.86	68000	-4.12	20241018	25400	156.69	20240117	68000	-4.12	20241018	23050	182.86	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
78	20241018	110614	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66000	-1100	5	-1.64	75191344200	1126672	40.77	67400	68000	65800	87200	47000	67100	66737.56	26.38	0	-157952	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	72034	44.75	4.29	12	1.03	1475.00	15391.00	68000	20241018	-2.94	23050	20231031	186.33	68000	-2.94	20241018	25400	159.84	20240117	68000	-2.94	20241018	23050	186.33	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
79	20241018	100609	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66100	-1000	5	-1.49	59390497700	887767	32.12	67400	68000	65800	87200	47000	67100	66898.74	26.38	0	-110161	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	72143	44.81	4.29	12	0.81	1475.00	15391.00	68000	20241018	-2.79	23050	20231031	186.77	68000	-2.79	20241018	25400	160.24	20240117	68000	-2.79	20241018	23050	186.77	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
80	20241018	090610	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	67900	800	2	1.19	16954821600	251547	9.10	67400	68000	66500	87200	47000	67100	67402.20	26.38	0	-57662	69633	68366	66233	64966	62833	69000	65600	5457	20100	5000	50990	100	1	109142293	74108	46.03	4.41	12	0.23	1475.00	15391.00	68000	20241018	-0.15	23050	20231031	194.58	68000	-0.15	20241018	25400	167.32	20240117	68000	-0.15	20241018	23050	194.58	20231031	1.82	N	064350	5000	5457 억		28788873	N	N	4372	N	00	N
81	20241017	160609	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	67100	3000	2	4.68	178284903800	2693769	183.91	64800	67500	64100	83300	44900	64100	66184.17	26.22	0	237939	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	73234	45.49	4.36	12	2.47	1475.00	15391.00	67500	20241017	-0.59	23050	20231031	191.11	67500	-0.59	20241017	25400	164.17	20240117	67500	-0.59	20241017	23050	191.11	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	4372	N	00	N
82	20241017	150610	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	67300	3200	2	4.99	170014755300	2570629	175.50	64800	67500	64100	83300	44900	64100	66137.74	26.22	0	249128	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	73453	45.63	4.37	12	2.36	1475.00	15391.00	67500	20241017	-0.30	23050	20231031	191.97	67500	-0.30	20241017	25400	164.96	20240117	67500	-0.30	20241017	23050	191.97	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
83	20241017	140610	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66800	2700	2	4.21	153170155300	2319581	158.36	64800	67500	64100	83300	44900	64100	66033.89	26.22	0	221237	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	72907	45.29	4.34	12	2.13	1475.00	15391.00	67500	20241017	-1.04	23050	20231031	189.80	67500	-1.04	20241017	25400	162.99	20240117	67500	-1.04	20241017	23050	189.80	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
84	20241017	130609	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	67100	3000	2	4.68	135924944100	2062492	140.81	64800	67500	64100	83300	44900	64100	65903.62	26.22	0	166611	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	73234	45.49	4.36	12	1.89	1475.00	15391.00	67500	20241017	-0.59	23050	20231031	191.11	67500	-0.59	20241017	25400	164.17	20240117	67500	-0.59	20241017	23050	191.11	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
85	20241017	120611	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66200	2100	2	3.28	113233973600	1723209	117.65	64800	67400	64100	83300	44900	64100	65711.49	26.22	0	66798	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	72252	44.88	4.30	12	1.58	1475.00	15391.00	67400	20241017	-1.78	23050	20231031	187.20	67400	-1.78	20241017	25400	160.63	20240117	67400	-1.78	20241017	23050	187.20	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
86	20241017	110612	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66500	2400	2	3.74	103197069100	1571143	107.26	64800	67400	64100	83300	44900	64100	65683.21	26.22	0	70324	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	72580	45.08	4.32	12	1.44	1475.00	15391.00	67400	20241017	-1.34	23050	20231031	188.50	67400	-1.34	20241017	25400	161.81	20240117	67400	-1.34	20241017	23050	188.50	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
87	20241017	100611	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	66000	1900	2	2.96	60306064600	926711	63.27	64800	66100	64100	83300	44900	64100	65075.81	26.22	0	58747	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	72034	44.75	4.29	12	0.85	1475.00	15391.00	66100	20241017	-0.15	23050	20231031	186.33	66100	-0.15	20241017	25400	159.84	20240117	66100	-0.15	20241017	23050	186.33	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
88	20241017	090606	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64700	600	2	0.94	7801220300	120722	8.24	64800	65100	64200	83300	44900	64100	64623.15	26.22	0	-23140	66300	65200	63800	62700	61300	65750	63250	5457	19200	5000	48710	100	1	109142293	70615	43.86	4.20	12	0.11	1475.00	15391.00	65100	20241017	-0.61	23050	20231031	180.69	65100	-0.61	20241017	25400	154.72	20240117	65100	-0.61	20241017	23050	180.69	20231031	1.86	N	064350	5000	5457 억		28613600	N	N	21677	N	00	N
89	20241016	160604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64100	700	2	1.10	92519050700	1447120	85.98	63200	64900	62400	82400	44400	63400	63933.12	26.27	0	-82391	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	69960	43.46	4.16	12	1.33	1475.00	15391.00	64900	20241016	-1.23	23050	20231031	178.09	64900	-1.23	20241016	25400	152.36	20240117	64900	-1.23	20241016	23050	178.09	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	21677	N	00	N
90	20241016	150607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64000	600	2	0.95	87186680800	1363825	81.03	63200	64900	62400	82400	44400	63400	63928.22	26.27	0	-86509	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	69851	43.39	4.16	12	1.25	1475.00	15391.00	64900	20241016	-1.39	23050	20231031	177.66	64900	-1.39	20241016	25400	151.97	20240117	64900	-1.39	20241016	23050	177.66	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
91	20241016	140607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64200	800	2	1.26	76645345500	1199311	71.26	63200	64900	62400	82400	44400	63400	63907.99	26.27	0	-54196	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	70069	43.53	4.17	12	1.10	1475.00	15391.00	64900	20241016	-1.08	23050	20231031	178.52	64900	-1.08	20241016	25400	152.76	20240117	64900	-1.08	20241016	23050	178.52	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
92	20241016	130606	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63900	500	2	0.79	60932804900	955426	56.77	63200	64500	62400	82400	44400	63400	63775.70	26.27	0	-74570	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	69742	43.32	4.15	12	0.88	1475.00	15391.00	64500	20241016	-0.93	23050	20231031	177.22	64500	-0.93	20241016	25400	151.57	20240117	64500	-0.93	20241016	23050	177.22	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
93	20241016	120606	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64300	900	2	1.42	49942039900	784452	46.61	63200	64400	62400	82400	44400	63400	63665.02	26.27	0	-51755	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	70178	43.59	4.18	12	0.72	1475.00	15391.00	64400	20241016	-0.16	23050	20231031	178.96	64400	-0.16	20241016	25400	153.15	20240117	64400	-0.16	20241016	23050	178.96	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
94	20241016	110604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64100	700	2	1.10	40046967000	630210	37.45	63200	64300	62400	82400	44400	63400	63545.53	26.27	0	-64281	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	69960	43.46	4.16	12	0.58	1475.00	15391.00	64300	20241016	-0.31	23050	20231031	178.09	64300	-0.31	20241016	25400	152.36	20240117	64300	-0.31	20241016	23050	178.09	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
95	20241016	100606	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	64200	800	2	1.26	28265379500	445855	26.49	63200	64300	62400	82400	44400	63400	63395.90	26.27	0	-48311	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	70069	43.53	4.17	12	0.41	1475.00	15391.00	64300	20241016	-0.16	23050	20231031	178.52	64300	-0.16	20241016	25400	152.76	20240117	64300	-0.16	20241016	23050	178.52	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
96	20241016	090606	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	63200	-200	5	-0.32	6173977200	98150	5.83	63200	63300	62400	82400	44400	63400	62901.34	26.27	0	-35376	65733	64566	62833	61666	59933	65150	62250	5457	19000	5000	48180	100	1	109142293	68978	42.85	4.11	12	0.09	1475.00	15391.00	64000	20241015	-1.25	23050	20231031	174.19	64000	-1.25	20241015	25400	148.82	20240117	64000	-1.25	20241015	23050	174.19	20231031	1.81	N	064350	5000	5457 억		28673581	N	N	1641	N	00	N
97	20241015	160602	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63400	1400	2	2.26	105023284100	1669714	129.01	62200	64000	61100	80600	43400	62000	62899.55	26.11	0	183620	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	69196	42.98	4.12	12	1.53	1475.00	15391.00	64000	20241015	-0.94	23050	20231031	175.05	64000	-0.94	20241015	25400	149.61	20240117	64000	-0.94	20241015	23050	175.05	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	1641	N	00	N
98	20241015	150607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63200	1200	2	1.94	98343854300	1564305	120.87	62200	64000	61100	80600	43400	62000	62869.07	26.11	0	151230	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	68978	42.85	4.11	12	1.43	1475.00	15391.00	64000	20241015	-1.25	23050	20231031	174.19	64000	-1.25	20241015	25400	148.82	20240117	64000	-1.25	20241015	23050	174.19	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
99	20241015	140607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63200	1200	2	1.94	89124322500	1418613	109.61	62200	64000	61100	80600	43400	62000	62826.68	26.11	0	135197	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	68978	42.85	4.11	12	1.30	1475.00	15391.00	64000	20241015	-1.25	23050	20231031	174.19	64000	-1.25	20241015	25400	148.82	20240117	64000	-1.25	20241015	23050	174.19	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
100	20241015	130604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63400	1400	2	2.26	82494838700	1313856	101.51	62200	64000	61100	80600	43400	62000	62790.10	26.11	0	128289	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	69196	42.98	4.12	12	1.20	1475.00	15391.00	64000	20241015	-0.94	23050	20231031	175.05	64000	-0.94	20241015	25400	149.61	20240117	64000	-0.94	20241015	23050	175.05	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
101	20241015	120605	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63400	1400	2	2.26	75322330700	1200630	92.77	62200	64000	61100	80600	43400	62000	62737.47	26.11	0	115983	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	69196	42.98	4.12	12	1.10	1475.00	15391.00	64000	20241015	-0.94	23050	20231031	175.05	64000	-0.94	20241015	25400	149.61	20240117	64000	-0.94	20241015	23050	175.05	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
102	20241015	110607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	63100	1100	2	1.77	66644058500	1063844	82.20	62200	64000	61100	80600	43400	62000	62646.36	26.11	0	88811	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	68869	42.78	4.10	12	0.97	1475.00	15391.00	64000	20241015	-1.41	23050	20231031	173.75	64000	-1.41	20241015	25400	148.43	20240117	64000	-1.41	20241015	23050	173.75	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
103	20241015	100605	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62400	400	2	0.65	25204324800	408005	31.52	62200	62400	61100	80600	43400	62000	61772.92	26.11	0	-12849	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	68105	42.31	4.05	12	0.37	1475.00	15391.00	62900	20241011	-0.79	23050	20231031	170.72	62900	-0.79	20241011	25400	145.67	20240117	62900	-0.79	20241011	23050	170.72	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
104	20241015	090603	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61400	-600	5	-0.97	5699709000	92432	7.14	62200	62200	61200	80600	43400	62000	61652.80	26.11	0	-46034	64000	63000	61700	60700	59400	62350	60050	5457	18600	5000	47120	100	1	109142293	67013	41.63	3.99	12	0.08	1475.00	15391.00	62900	20241011	-2.38	23050	20231031	166.38	62900	-2.38	20241011	25400	141.73	20240117	62900	-2.38	20241011	23050	166.38	20231031	1.83	N	064350	5000	5457 억		28491713	N	N	411	N	00	N
105	20241014	160550	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62000	500	2	0.81	79407100900	1288846	86.28	62100	62700	60400	79900	43100	61500	61610.48	26.10	0	61531	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67668	42.03	4.03	12	1.18	1475.00	15391.00	62900	20241011	-1.43	23050	20231031	168.98	62900	-1.43	20241011	25400	144.09	20240117	62900	-1.43	20241011	23050	168.98	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	411	N	00	N
106	20241014	150559	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62000	500	2	0.81	74341637400	1207096	80.81	62100	62700	60400	79900	43100	61500	61587.22	26.10	0	43996	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67668	42.03	4.03	12	1.11	1475.00	15391.00	62900	20241011	-1.43	23050	20231031	168.98	62900	-1.43	20241011	25400	144.09	20240117	62900	-1.43	20241011	23050	168.98	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
107	20241014	140558	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61900	400	2	0.65	60764661800	987954	66.14	62100	62700	60400	79900	43100	61500	61505.56	26.10	0	-37709	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67559	41.97	4.02	12	0.91	1475.00	15391.00	62900	20241011	-1.59	23050	20231031	168.55	62900	-1.59	20241011	25400	143.70	20240117	62900	-1.59	20241011	23050	168.55	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
108	20241014	130557	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61700	200	2	0.33	52418422600	852817	57.09	62100	62700	60400	79900	43100	61500	61465.01	26.10	0	-57703	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67341	41.83	4.01	12	0.78	1475.00	15391.00	62900	20241011	-1.91	23050	20231031	167.68	62900	-1.91	20241011	25400	142.91	20240117	62900	-1.91	20241011	23050	167.68	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
109	20241014	120551	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61400	-100	5	-0.16	47275977300	769323	51.50	62100	62700	60400	79900	43100	61500	61451.36	26.10	0	-72813	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67013	41.63	3.99	12	0.70	1475.00	15391.00	62900	20241011	-2.38	23050	20231031	166.38	62900	-2.38	20241011	25400	141.73	20240117	62900	-2.38	20241011	23050	166.38	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
110	20241014	110552	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61100	-400	5	-0.65	40073430300	651740	43.63	62100	62700	60400	79900	43100	61500	61486.82	26.10	0	-97442	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	66686	41.42	3.97	12	0.60	1475.00	15391.00	62900	20241011	-2.86	23050	20231031	165.08	62900	-2.86	20241011	25400	140.55	20240117	62900	-2.86	20241011	23050	165.08	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
111	20241014	100551	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61500	0	3	0.00	31603070400	513640	34.39	62100	62700	60400	79900	43100	61500	61527.70	26.10	0	-87519	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67123	41.69	4.00	12	0.47	1475.00	15391.00	62900	20241011	-2.23	23050	20231031	166.81	62900	-2.23	20241011	25400	142.13	20240117	62900	-2.23	20241011	23050	166.81	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
112	20241014	090555	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	62100	600	2	0.98	10679562700	171564	11.49	62100	62700	61600	79900	43100	61500	62250.90	26.10	0	-7298	64033	62766	61633	60366	59233	63400	61000	5457	18400	5000	46740	100	1	109142293	67777	42.10	4.03	12	0.16	1475.00	15391.00	62900	20241011	-1.27	23050	20231031	169.41	62900	-1.27	20241011	25400	144.49	20240117	62900	-1.27	20241011	23050	169.41	20231031	1.80	N	064350	5000	5457 억		28480996	N	N	1054	N	00	N
113	20241011	160543	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61500	700	2	1.15	91573716300	1484850	82.17	60500	62900	60500	79000	42600	60800	61672.70	26.09	0	62206	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	67123	41.69	4.00	12	1.36	1475.00	15391.00	62900	20241011	-2.23	23050	20231031	166.81	62900	-2.23	20241011	25400	142.13	20240117	62900	-2.23	20241011	23050	166.81	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	1054	N	00	N
114	20241011	150552	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61200	400	2	0.66	86615562000	1404131	77.70	60500	62900	60500	79000	42600	60800	61686.64	26.09	0	55094	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	66795	41.49	3.98	12	1.29	1475.00	15391.00	62900	20241011	-2.70	23050	20231031	165.51	62900	-2.70	20241011	25400	140.94	20240117	62900	-2.70	20241011	23050	165.51	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
115	20241011	140552	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61200	400	2	0.66	78972502600	1279228	70.79	60500	62900	60500	79000	42600	60800	61734.97	26.09	0	23354	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	66795	41.49	3.98	12	1.17	1475.00	15391.00	62900	20241011	-2.70	23050	20231031	165.51	62900	-2.70	20241011	25400	140.94	20240117	62900	-2.70	20241011	23050	165.51	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
116	20241011	130553	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61400	600	2	0.99	71824449800	1162680	64.34	60500	62900	60500	79000	42600	60800	61775.44	26.09	0	632	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	67013	41.63	3.99	12	1.07	1475.00	15391.00	62900	20241011	-2.38	23050	20231031	166.38	62900	-2.38	20241011	25400	141.73	20240117	62900	-2.38	20241011	23050	166.38	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
117	20241011	120549	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61600	800	2	1.32	65346286300	1057153	58.50	60500	62900	60500	79000	42600	60800	61814.07	26.09	0	-13685	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	67232	41.76	4.00	12	0.97	1475.00	15391.00	62900	20241011	-2.07	23050	20231031	167.25	62900	-2.07	20241011	25400	142.52	20240117	62900	-2.07	20241011	23050	167.25	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
118	20241011	110549	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61800	1000	2	1.64	59049866200	955005	52.85	60500	62900	60500	79000	42600	60800	61832.68	26.09	0	-25730	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	67450	41.90	4.02	12	0.88	1475.00	15391.00	62900	20241011	-1.75	23050	20231031	168.11	62900	-1.75	20241011	25400	143.31	20240117	62900	-1.75	20241011	23050	168.11	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
119	20241011	100557	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61500	700	2	1.15	46720482200	753900	41.72	60500	62900	60500	79000	42600	60800	61972.71	26.09	0	8352	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	67123	41.69	4.00	12	0.69	1475.00	15391.00	62900	20241011	-2.23	23050	20231031	166.81	62900	-2.23	20241011	25400	142.13	20240117	62900	-2.23	20241011	23050	166.81	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
120	20241011	090552	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	62400	1600	2	2.63	11083929600	179629	9.94	60500	62600	60500	79000	42600	60800	61707.78	26.09	0	63143	63266	62032	60666	59432	58066	61350	58750	5457	18200	5000	46200	100	1	109142293	68105	42.31	4.05	12	0.16	1475.00	15391.00	62600	20241011	-0.32	23050	20231031	170.72	62600	-0.32	20241011	25400	145.67	20240117	62600	-0.32	20241011	23050	170.72	20231031	1.81	N	064350	5000	5457 억		28470273	N	N	674	N	00	N
121	20241010	160604	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	60800	0	3	0.00	108543553500	1789783	93.32	61500	61900	59300	79000	42600	60800	60646.11	25.99	0	61249	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66359	41.22	3.95	12	1.64	1475.00	15391.00	62400	20241008	-2.56	23050	20231031	163.77	62400	-2.56	20241008	25400	139.37	20240117	62400	-2.56	20241008	23050	163.77	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	674	N	00	N
122	20241010	150613	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	60800	0	3	0.00	92519906900	1526348	79.58	61500	61900	59300	79000	42600	60800	60615.21	25.99	0	61989	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66359	41.22	3.95	12	1.40	1475.00	15391.00	62400	20241008	-2.56	23050	20231031	163.77	62400	-2.56	20241008	25400	139.37	20240117	62400	-2.56	20241008	23050	163.77	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
123	20241010	140609	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61300	500	2	0.82	83342604600	1375753	71.73	61500	61900	59300	79000	42600	60800	60579.62	25.99	0	16099	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66904	41.56	3.98	12	1.26	1475.00	15391.00	62400	20241008	-1.76	23050	20231031	165.94	62400	-1.76	20241008	25400	141.34	20240117	62400	-1.76	20241008	23050	165.94	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
124	20241010	130607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61300	500	2	0.82	76021539900	1255773	65.47	61500	61900	59300	79000	42600	60800	60537.64	25.99	0	-10096	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66904	41.56	3.98	12	1.15	1475.00	15391.00	62400	20241008	-1.76	23050	20231031	165.94	62400	-1.76	20241008	25400	141.34	20240117	62400	-1.76	20241008	23050	165.94	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
125	20241010	120608	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	61300	500	2	0.82	64222730200	1063568	55.45	61500	61600	59300	79000	42600	60800	60384.21	25.99	0	-15215	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66904	41.56	3.98	12	0.97	1475.00	15391.00	62400	20241008	-1.76	23050	20231031	165.94	62400	-1.76	20241008	25400	141.34	20240117	62400	-1.76	20241008	23050	165.94	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
126	20241010	110607	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	60400	-400	5	-0.66	50944769700	845746	44.10	61500	61600	59300	79000	42600	60800	60236.47	25.99	0	-27829	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	65922	40.95	3.92	12	0.77	1475.00	15391.00	62400	20241008	-3.21	23050	20231031	162.04	62400	-3.21	20241008	25400	137.80	20240117	62400	-3.21	20241008	23050	162.04	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
127	20241010	100606	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	59600	-1200	5	-1.97	39462133700	653895	34.09	61500	61600	59300	79000	42600	60800	60349.32	25.99	0	-42982	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	65049	40.41	3.87	12	0.60	1475.00	15391.00	62400	20241008	-4.49	23050	20231031	158.57	62400	-4.49	20241008	25400	134.65	20240117	62400	-4.49	20241008	23050	158.57	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
128	20241010	090608	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	60600	-200	5	-0.33	11818785000	193318	10.08	61500	61600	60600	79000	42600	60800	61136.55	25.99	0	-26605	63333	62066	61133	59866	58933	62700	60500	5457	18200	5000	46200	100	1	109142293	66140	41.08	3.94	12	0.18	1475.00	15391.00	62400	20241008	-2.88	23050	20231031	162.91	62400	-2.88	20241008	25400	138.58	20240117	62400	-2.88	20241008	23050	162.91	20231031	1.85	N	064350	5000	5457 억		28363771	N	N	2317	N	00	N
129	20241008	160603	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60800	-200	5	-0.33	116654484800	1906262	54.59	60600	62400	60200	79300	42700	61000	61196.39	26.03	0	-78549	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66359	41.22	3.95	12	1.75	1475.00	15391.00	62400	20241008	-2.56	23050	20231031	163.77	62400	-2.56	20241008	25400	139.37	20240117	62400	-2.56	20241008	23050	163.77	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	2317	N	00	N
130	20241008	150607	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60800	-200	5	-0.33	109471024000	1788111	51.21	60600	62400	60200	79300	42700	61000	61221.78	26.03	0	-108267	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66359	41.22	3.95	12	1.64	1475.00	15391.00	62400	20241008	-2.56	23050	20231031	163.77	62400	-2.56	20241008	25400	139.37	20240117	62400	-2.56	20241008	23050	163.77	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
131	20241008	140605	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61100	100	2	0.16	99682937900	1627667	46.61	60600	62400	60200	79300	42700	61000	61243.05	26.03	0	-104960	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66686	41.42	3.97	12	1.49	1475.00	15391.00	62400	20241008	-2.08	23050	20231031	165.08	62400	-2.08	20241008	25400	140.55	20240117	62400	-2.08	20241008	23050	165.08	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
132	20241008	130604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60600	-400	5	-0.66	92706695300	1513212	43.33	60600	62400	60200	79300	42700	61000	61265.10	26.03	0	-114870	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66140	41.08	3.94	12	1.39	1475.00	15391.00	62400	20241008	-2.88	23050	20231031	162.91	62400	-2.88	20241008	25400	138.58	20240117	62400	-2.88	20241008	23050	162.91	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
133	20241008	120605	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60700	-300	5	-0.49	82783928800	1349353	38.64	60600	62400	60400	79300	42700	61000	61351.21	26.03	0	-114003	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66249	41.15	3.94	12	1.24	1475.00	15391.00	62400	20241008	-2.72	23050	20231031	163.34	62400	-2.72	20241008	25400	138.98	20240117	62400	-2.72	20241008	23050	163.34	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
134	20241008	110604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61100	100	2	0.16	72691996400	1183771	33.90	60600	62400	60400	79300	42700	61000	61407.64	26.03	0	-104760	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66686	41.42	3.97	12	1.08	1475.00	15391.00	62400	20241008	-2.08	23050	20231031	165.08	62400	-2.08	20241008	25400	140.55	20240117	62400	-2.08	20241008	23050	165.08	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
135	20241008	100606	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	61200	200	2	0.33	61268162100	997106	28.55	60600	62400	60400	79300	42700	61000	61446.63	26.03	0	-84656	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66795	41.49	3.98	12	0.91	1475.00	15391.00	62400	20241008	-1.92	23050	20231031	165.51	62400	-1.92	20241008	25400	140.94	20240117	62400	-1.92	20241008	23050	165.51	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
136	20241008	090604	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	60700	-300	5	-0.49	16105242900	263319	7.54	60600	61600	60500	79300	42700	61000	61163.37	26.03	0	-13856	63933	62466	59833	58366	55733	63200	59100	5457	18300	5000	46360	100	1	109142293	66249	41.15	3.94	12	0.24	1475.00	15391.00	61600	20241008	-1.46	23050	20231031	163.34	61600	-1.46	20241008	25400	138.98	20240117	61600	-1.46	20241008	23050	163.34	20231031	1.89	N	064350	5000	5457 억		28411135	N	N	28644	N	00	N
137	20241007	160605	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	61000	4000	2	7.02	208051473200	3466775	148.54	57600	61300	57200	74100	39900	57000	60011.79	25.74	0	363162	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	66577	41.36	3.96	12	3.18	1475.00	15391.00	61300	20241007	-0.49	23050	20231031	164.64	61300	-0.49	20241007	25400	140.16	20240117	61300	-0.49	20241007	23050	164.64	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	28644	N	00	N
138	20241007	150547	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	60800	3800	2	6.67	199767709200	3330808	142.71	57600	61300	57200	74100	39900	57000	59975.77	25.74	0	343165	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	66359	41.22	3.95	12	3.05	1475.00	15391.00	61300	20241007	-0.82	23050	20231031	163.77	61300	-0.82	20241007	25400	139.37	20240117	61300	-0.82	20241007	23050	163.77	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
139	20241007	140609	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	60400	3400	2	5.96	187181147100	3123447	133.83	57600	61300	57200	74100	39900	57000	59927.77	25.74	0	306951	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	65922	40.95	3.92	12	2.86	1475.00	15391.00	61300	20241007	-1.47	23050	20231031	162.04	61300	-1.47	20241007	25400	137.80	20240117	61300	-1.47	20241007	23050	162.04	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
140	20241007	130550	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	60700	3700	2	6.49	167765454900	2801884	120.05	57600	61300	57200	74100	39900	57000	59875.97	25.74	0	253194	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	66249	41.15	3.94	12	2.57	1475.00	15391.00	61300	20241007	-0.98	23050	20231031	163.34	61300	-0.98	20241007	25400	138.98	20240117	61300	-0.98	20241007	23050	163.34	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
141	20241007	120621	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	61000	4000	2	7.02	150825401700	2524268	108.16	57600	61200	57200	74100	39900	57000	59750.18	25.74	0	226719	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	66577	41.36	3.96	12	2.31	1475.00	15391.00	61200	20241007	-0.33	23050	20231031	164.64	61200	-0.33	20241007	25400	140.16	20240117	61200	-0.33	20241007	23050	164.64	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
142	20241007	110541	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	60400	3400	2	5.96	115864131800	1949249	83.52	57600	60500	57200	74100	39900	57000	59440.43	25.74	0	178524	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	65922	40.95	3.92	12	1.79	1475.00	15391.00	60500	20241007	-0.17	23050	20231031	162.04	60500	-0.17	20241007	25400	137.80	20240117	60500	-0.17	20241007	23050	162.04	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
143	20241007	100541	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	59900	2900	2	5.09	93040453400	1569488	67.25	57600	60100	57200	74100	39900	57000	59280.80	25.74	0	107086	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	65376	40.61	3.89	12	1.44	1475.00	15391.00	60100	20241007	-0.33	23050	20231031	159.87	60100	-0.33	20241007	25400	135.83	20240117	60100	-0.33	20241007	23050	159.87	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
144	20241007	090613	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	58100	1100	2	1.93	17230957200	296541	12.71	57600	58800	57200	74100	39900	57000	58106.58	25.74	0	-59959	59066	58032	56466	55432	53866	58550	55950	5457	17100	5000	43320	100	1	109142293	63412	39.39	3.77	12	0.27	1475.00	15391.00	58800	20241007	-1.19	23050	20231031	152.06	58800	-1.19	20241007	25400	128.74	20240117	58800	-1.19	20241007	23050	152.06	20231031	1.89	N	064350	5000	5457 억		28092252	N	N	11548	N	00	N
145	20241004	160524	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	57000	2400	2	4.40	130149771300	2308041	149.89	55300	57500	54900	70900	38300	54600	56391.50	25.43	0	339420	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	62211	38.64	3.70	12	2.11	1475.00	15391.00	57500	20241004	-0.87	23050	20231031	147.29	57500	-0.87	20241004	25400	124.41	20240117	57500	-0.87	20241004	23050	147.29	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	11548	N	00	N
146	20241004	150529	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	56800	2200	2	4.03	122348662600	2171006	140.99	55300	57500	54900	70900	38300	54600	56358.45	25.43	0	323560	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	61993	38.51	3.69	12	1.99	1475.00	15391.00	57500	20241004	-1.22	23050	20231031	146.42	57500	-1.22	20241004	25400	123.62	20240117	57500	-1.22	20241004	23050	146.42	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
147	20241004	140531	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	57000	2400	2	4.40	107398793500	1909329	123.99	55300	57500	54900	70900	38300	54600	56252.38	25.43	0	330453	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	62211	38.64	3.70	12	1.75	1475.00	15391.00	57500	20241004	-0.87	23050	20231031	147.29	57500	-0.87	20241004	25400	124.41	20240117	57500	-0.87	20241004	23050	147.29	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
148	20241004	130528	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		Y	57100	2500	2	4.58	86452186300	1543070	100.21	55300	57200	54900	70900	38300	54600	56029.18	25.43	0	259643	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	62320	38.71	3.71	12	1.41	1475.00	15391.00	57200	20241004	-0.17	23050	20231031	147.72	57200	-0.17	20241004	25400	124.80	20240117	57200	-0.17	20241004	23050	147.72	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
149	20241004	120529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	56400	1800	2	3.30	62675819800	1124838	73.05	55300	56600	54900	70900	38300	54600	55723.19	25.43	0	87719	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	61556	38.24	3.66	12	1.03	1475.00	15391.00	57100	20240920	-1.23	23050	20231031	144.69	57100	-1.23	20240920	25400	122.05	20240117	57100	-1.23	20240920	23050	144.69	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
150	20241004	110526	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	55900	1300	2	2.38	47283049400	851378	55.29	55300	56000	54900	70900	38300	54600	55540.77	25.43	0	7169	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	61011	37.90	3.63	12	0.78	1475.00	15391.00	57100	20240920	-2.10	23050	20231031	142.52	57100	-2.10	20240920	25400	120.08	20240117	57100	-2.10	20240920	23050	142.52	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
151	20241004	100523	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	55400	800	2	1.47	34404935300	620814	40.32	55300	56000	54900	70900	38300	54600	55423.50	25.43	0	-68722	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	60465	37.56	3.60	12	0.57	1475.00	15391.00	57100	20240920	-2.98	23050	20231031	140.35	57100	-2.98	20240920	25400	118.11	20240117	57100	-2.98	20240920	23050	140.35	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
152	20241004	090524	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	55100	500	2	0.92	7670455400	138985	9.03	55300	55500	54900	70900	38300	54600	55203.58	25.43	0	-40902	56333	55466	54333	53466	52333	55900	53900	5457	16300	5000	41490	100	1	109142293	60137	37.36	3.58	12	0.13	1475.00	15391.00	57100	20240920	-3.50	23050	20231031	139.05	57100	-3.50	20240920	25400	116.93	20240117	57100	-3.50	20240920	23050	139.05	20231031	1.93	N	064350	5000	5457 억		27757656	N	N	221	N	00	N
153	20241002	160521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54600	1000	2	1.87	83093713300	1528814	129.77	54500	55200	53200	69600	37600	53600	54351.21	25.37	0	-66477	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59592	37.02	3.55	12	1.40	1475.00	15391.00	57100	20240920	-4.38	23050	20231031	136.88	57100	-4.38	20240920	25400	114.96	20240117	57100	-4.38	20240920	23050	136.88	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	221	N	00	N
154	20241002	150531	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54500	900	2	1.68	78615988600	1446800	122.81	54500	55200	53200	69600	37600	53600	54338.01	25.37	0	-72240	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59483	36.95	3.54	12	1.33	1475.00	15391.00	57100	20240920	-4.55	23050	20231031	136.44	57100	-4.55	20240920	25400	114.57	20240117	57100	-4.55	20240920	23050	136.44	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
155	20241002	140529	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54800	1200	2	2.24	68880260800	1269211	107.74	54500	55200	53200	69600	37600	53600	54270.32	25.37	0	-63590	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59810	37.15	3.56	12	1.16	1475.00	15391.00	57100	20240920	-4.03	23050	20231031	137.74	57100	-4.03	20240920	25400	115.75	20240117	57100	-4.03	20240920	23050	137.74	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
156	20241002	130525	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54700	1100	2	2.05	62125256400	1145702	97.25	54500	55200	53200	69600	37600	53600	54224.80	25.37	0	-73957	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59701	37.08	3.55	12	1.05	1475.00	15391.00	57100	20240920	-4.20	23050	20231031	137.31	57100	-4.20	20240920	25400	115.35	20240117	57100	-4.20	20240920	23050	137.31	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
157	20241002	120522	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54700	1100	2	2.05	49328377600	912412	77.45	54500	54900	53200	69600	37600	53600	54063.88	25.37	0	-130922	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59701	37.08	3.55	12	0.84	1475.00	15391.00	57100	20240920	-4.20	23050	20231031	137.31	57100	-4.20	20240920	25400	115.35	20240117	57100	-4.20	20240920	23050	137.31	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
158	20241002	110516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54000	400	2	0.75	40552771200	750761	63.73	54500	54900	53200	69600	37600	53600	54015.74	25.37	0	-175893	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	58937	36.61	3.51	12	0.69	1475.00	15391.00	57100	20240920	-5.43	23050	20231031	134.27	57100	-5.43	20240920	25400	112.60	20240117	57100	-5.43	20240920	23050	134.27	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
159	20241002	100515	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54200	600	2	1.12	33619319700	621652	52.77	54500	54900	53200	69600	37600	53600	54080.87	25.37	0	-154814	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	59155	36.75	3.52	12	0.57	1475.00	15391.00	57100	20240920	-5.08	23050	20231031	135.14	57100	-5.08	20240920	25400	113.39	20240117	57100	-5.08	20240920	23050	135.14	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N
160	20241002	090513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	54000	400	2	0.75	14487540400	265996	22.58	54500	54900	53900	69600	37600	53600	54466.35	25.37	0	-94376	55600	54600	53800	52800	52000	54200	52400	5457	16000	5000	40730	100	1	109142293	58937	36.61	3.51	12	0.24	1475.00	15391.00	57100	20240920	-5.43	23050	20231031	134.27	57100	-5.43	20240920	25400	112.60	20240117	57100	-5.43	20240920	23050	134.27	20231031	1.89	N	064350	5000	5457 억		27689493	N	N	1902	N	00	N