KissMeData/010140/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	160258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9590	0	3	0.00	35938217930	3773211	135.03	9600	9680	9420	12460	6720	9590	9524.46	31.73	0	104080	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	84392	-57.08	1.91	12	0.43	-168.00	5010.00	12280	20240726	-21.91	6810	20231031	40.82	12280	-21.91	20240726	6980	37.39	20240118	12280	-21.91	20240726	6810	40.82	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	24876	N	00	N
3	20241031	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9540	-50	5	-0.52	30220084210	3175968	113.66	9600	9680	9420	12460	6720	9590	9515.21	31.73	0	-11788	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	83952	-56.79	1.90	12	0.36	-168.00	5010.00	12280	20240726	-22.31	6810	20231031	40.09	12280	-22.31	20240726	6980	36.68	20240118	12280	-22.31	20240726	6810	40.09	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
4	20241031	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9640	50	2	0.52	25471055380	2680275	95.92	9600	9680	9420	12460	6720	9590	9503.11	31.73	0	-55371	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	84832	-57.38	1.92	12	0.30	-168.00	5010.00	12280	20240726	-21.50	6810	20231031	41.56	12280	-21.50	20240726	6980	38.11	20240118	12280	-21.50	20240726	6810	41.56	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
5	20241031	130301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9490	-100	5	-1.04	19296441340	2034559	72.81	9600	9600	9420	12460	6720	9590	9484.28	31.73	0	-191475	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	83512	-56.49	1.89	12	0.23	-168.00	5010.00	12280	20240726	-22.72	6810	20231031	39.35	12280	-22.72	20240726	6980	35.96	20240118	12280	-22.72	20240726	6810	39.35	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
6	20241031	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9470	-120	5	-1.25	16748458640	1765474	63.18	9600	9600	9420	12460	6720	9590	9486.60	31.73	0	-251230	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	83336	-56.37	1.89	12	0.20	-168.00	5010.00	12280	20240726	-22.88	6810	20231031	39.06	12280	-22.88	20240726	6980	35.67	20240118	12280	-22.88	20240726	6810	39.06	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
7	20241031	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9460	-130	5	-1.36	12880020610	1356080	48.53	9600	9600	9420	12460	6720	9590	9497.90	31.73	0	-231687	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	83248	-56.31	1.89	12	0.15	-168.00	5010.00	12280	20240726	-22.96	6810	20231031	38.91	12280	-22.96	20240726	6980	35.53	20240118	12280	-22.96	20240726	6810	38.91	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
8	20241031	100300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9510	-80	5	-0.83	10253982340	1078996	38.61	9600	9600	9420	12460	6720	9590	9503.17	31.73	0	-225454	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	83688	-56.61	1.90	12	0.12	-168.00	5010.00	12280	20240726	-22.56	6810	20231031	39.65	12280	-22.56	20240726	6980	36.25	20240118	12280	-22.56	20240726	6810	39.65	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
9	20241031	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9550	-40	5	-0.42	972774740	101542	3.63	9600	9600	9540	12460	6720	9590	9579.91	31.73	0	-37829	9816	9702	9636	9522	9456	9670	9490	8800	2870	1000	7280	10	1	880000000	84040	-56.85	1.91	12	0.01	-168.00	5010.00	12280	20240726	-22.23	6810	20231031	40.23	12280	-22.23	20240726	6980	36.82	20240118	12280	-22.23	20240726	6810	40.23	20231031	1.03	N	010140	1000	8800 억		279231376	N	N	15872	N	00	N
10	20241030	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9590	-160	5	-1.64	26602224930	2760864	100.91	9740	9750	9570	12670	6830	9750	9635.57	31.78	0	-394708	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	84392	-57.08	1.91	12	0.31	-168.00	5010.00	12280	20240726	-21.91	6810	20231031	40.82	12280	-21.91	20240726	6980	37.39	20240118	12280	-21.91	20240726	6810	40.82	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	15670	N	00	N
11	20241030	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9600	-150	5	-1.54	23737747660	2462320	90.00	9740	9750	9570	12670	6830	9750	9640.37	31.78	0	-414522	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	84480	-57.14	1.92	12	0.28	-168.00	5010.00	12280	20240726	-21.82	6810	20231031	40.97	12280	-21.82	20240726	6980	37.54	20240118	12280	-21.82	20240726	6810	40.97	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
12	20241030	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9580	-170	5	-1.74	20024585070	2074969	75.84	9740	9750	9580	12670	6830	9750	9650.52	31.78	0	-422394	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	84304	-57.02	1.91	12	0.24	-168.00	5010.00	12280	20240726	-21.99	6810	20231031	40.68	12280	-21.99	20240726	6980	37.25	20240118	12280	-21.99	20240726	6810	40.68	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
13	20241030	130301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9630	-120	5	-1.23	15724252480	1626970	59.47	9740	9750	9600	12670	6830	9750	9664.72	31.78	0	-311837	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	84744	-57.32	1.92	12	0.18	-168.00	5010.00	12280	20240726	-21.58	6810	20231031	41.41	12280	-21.58	20240726	6980	37.97	20240118	12280	-21.58	20240726	6810	41.41	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
14	20241030	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9630	-120	5	-1.23	14145608800	1463062	53.48	9740	9750	9600	12670	6830	9750	9668.47	31.78	0	-285440	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	84744	-57.32	1.92	12	0.17	-168.00	5010.00	12280	20240726	-21.58	6810	20231031	41.41	12280	-21.58	20240726	6980	37.97	20240118	12280	-21.58	20240726	6810	41.41	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
15	20241030	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9660	-90	5	-0.92	9947148720	1027006	37.54	9740	9750	9640	12670	6830	9750	9685.55	31.78	0	-188979	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	85008	-57.50	1.93	12	0.12	-168.00	5010.00	12280	20240726	-21.34	6810	20231031	41.85	12280	-21.34	20240726	6980	38.40	20240118	12280	-21.34	20240726	6810	41.85	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
16	20241030	100300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9700	-50	5	-0.51	6539198880	674512	24.65	9740	9750	9640	12670	6830	9750	9694.67	31.78	0	-168833	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	85360	-57.74	1.94	12	0.08	-168.00	5010.00	12280	20240726	-21.01	6810	20231031	42.44	12280	-21.01	20240726	6980	38.97	20240118	12280	-21.01	20240726	6810	42.44	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
17	20241030	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9720	-30	5	-0.31	609584540	62630	2.29	9740	9740	9710	12670	6830	9750	9732.96	31.78	0	-9951	9863	9806	9723	9666	9583	9835	9695	8800	2920	1000	7410	10	1	880000000	85536	-57.86	1.94	12	0.01	-168.00	5010.00	12280	20240726	-20.85	6810	20231031	42.73	12280	-20.85	20240726	6980	39.26	20240118	12280	-20.85	20240726	6810	42.73	20231031	1.02	N	010140	1000	8800 억		279624077	N	N	26074	N	00	N
18	20241029	160253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9750	30	2	0.31	26443346190	2722598	67.26	9710	9780	9640	12630	6810	9720	9712.33	31.75	0	-11350	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85800	-58.04	1.95	12	0.31	-168.00	5010.00	12280	20240726	-20.60	6810	20231031	43.17	12280	-20.60	20240726	6980	39.68	20240118	12280	-20.60	20240726	6810	43.17	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	26074	N	00	N
19	20241029	150257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9700	-20	5	-0.21	23662422490	2436961	60.21	9710	9780	9640	12630	6810	9720	9709.81	31.75	0	-38659	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85360	-57.74	1.94	12	0.28	-168.00	5010.00	12280	20240726	-21.01	6810	20231031	42.44	12280	-21.01	20240726	6980	38.97	20240118	12280	-21.01	20240726	6810	42.44	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
20	20241029	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9670	-50	5	-0.51	18992977420	1954710	48.29	9710	9780	9640	12630	6810	9720	9716.52	31.75	0	-143991	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85096	-57.56	1.93	12	0.22	-168.00	5010.00	12280	20240726	-21.25	6810	20231031	42.00	12280	-21.25	20240726	6980	38.54	20240118	12280	-21.25	20240726	6810	42.00	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
21	20241029	130255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9720	0	3	0.00	14281977180	1468769	36.29	9710	9780	9640	12630	6810	9720	9723.77	31.75	0	-30155	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85536	-57.86	1.94	12	0.17	-168.00	5010.00	12280	20240726	-20.85	6810	20231031	42.73	12280	-20.85	20240726	6980	39.26	20240118	12280	-20.85	20240726	6810	42.73	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
22	20241029	120256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9730	10	2	0.10	12810295590	1317531	32.55	9710	9780	9640	12630	6810	9720	9722.96	31.75	0	-44056	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85624	-57.92	1.94	12	0.15	-168.00	5010.00	12280	20240726	-20.77	6810	20231031	42.88	12280	-20.77	20240726	6980	39.40	20240118	12280	-20.77	20240726	6810	42.88	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
23	20241029	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9700	-20	5	-0.21	10744041220	1104863	27.30	9710	9780	9640	12630	6810	9720	9724.32	31.75	0	-27496	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85360	-57.74	1.94	12	0.13	-168.00	5010.00	12280	20240726	-21.01	6810	20231031	42.44	12280	-21.01	20240726	6980	38.97	20240118	12280	-21.01	20240726	6810	42.44	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
24	20241029	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9730	10	2	0.10	7706061160	792525	19.58	9710	9780	9640	12630	6810	9720	9723.43	31.75	0	6159	10060	9890	9790	9620	9520	9840	9570	8800	2910	1000	7380	10	1	880000000	85624	-57.92	1.94	12	0.09	-168.00	5010.00	12280	20240726	-20.77	6810	20231031	42.88	12280	-20.77	20240726	6980	39.40	20240118	12280	-20.77	20240726	6810	42.88	20231031	1.00	N	010140	1000	8800 억		279372017	N	N	45424	N	00	N
25	20241028	160252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9720	-180	5	-1.82	39286821060	4024945	85.12	9950	9960	9690	12870	6930	9900	9760.93	31.84	0	-707678	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85536	-57.86	1.94	12	0.46	-168.00	5010.00	12280	20240726	-20.85	6810	20231031	42.73	12280	-20.85	20240726	6980	39.26	20240118	12280	-20.85	20240726	6810	42.73	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	45424	N	00	N
26	20241028	150253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9710	-190	5	-1.92	36024089940	3689040	78.02	9950	9960	9690	12870	6930	9900	9765.16	31.84	0	-635264	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85448	-57.80	1.94	12	0.42	-168.00	5010.00	12280	20240726	-20.93	6810	20231031	42.58	12280	-20.93	20240726	6980	39.11	20240118	12280	-20.93	20240726	6810	42.58	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
27	20241028	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9740	-160	5	-1.62	32281651330	3304205	69.88	9950	9960	9690	12870	6930	9900	9769.86	31.84	0	-583414	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85712	-57.98	1.94	12	0.38	-168.00	5010.00	12280	20240726	-20.68	6810	20231031	43.02	12280	-20.68	20240726	6980	39.54	20240118	12280	-20.68	20240726	6810	43.02	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
28	20241028	130253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9750	-150	5	-1.52	24211253290	2473795	52.32	9950	9960	9730	12870	6930	9900	9787.08	31.84	0	-408272	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85800	-58.04	1.95	12	0.28	-168.00	5010.00	12280	20240726	-20.60	6810	20231031	43.17	12280	-20.60	20240726	6980	39.68	20240118	12280	-20.60	20240726	6810	43.17	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
29	20241028	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9770	-130	5	-1.31	20537832880	2097502	44.36	9950	9960	9730	12870	6930	9900	9791.56	31.84	0	-379728	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85976	-58.15	1.95	12	0.24	-168.00	5010.00	12280	20240726	-20.44	6810	20231031	43.47	12280	-20.44	20240726	6980	39.97	20240118	12280	-20.44	20240726	6810	43.47	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
30	20241028	110238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9780	-120	5	-1.21	17661501110	1803228	38.14	9950	9960	9730	12870	6930	9900	9794.37	31.84	0	-364645	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	86064	-58.21	1.95	12	0.20	-168.00	5010.00	12280	20240726	-20.36	6810	20231031	43.61	12280	-20.36	20240726	6980	40.11	20240118	12280	-20.36	20240726	6810	43.61	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
31	20241028	100251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9830	-70	5	-0.71	14050200050	1434356	30.33	9950	9960	9730	12870	6930	9900	9795.46	31.84	0	-374532	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	86504	-58.51	1.96	12	0.16	-168.00	5010.00	12280	20240726	-19.95	6810	20231031	44.35	12280	-19.95	20240726	6980	40.83	20240118	12280	-19.95	20240726	6810	44.35	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
32	20241028	090251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9750	-150	5	-1.52	2297209400	233260	4.93	9950	9960	9730	12870	6930	9900	9848.24	31.84	0	-125354	10466	10182	10026	9742	9586	10105	9665	8800	2970	1000	7520	10	1	880000000	85800	-58.04	1.95	12	0.03	-168.00	5010.00	12280	20240726	-20.60	6810	20231031	43.17	12280	-20.60	20240726	6980	39.68	20240118	12280	-20.60	20240726	6810	43.17	20231031	0.98	N	010140	1000	8800 억		280228164	N	N	13411	N	00	N
33	20241025	160250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	-150	5	-1.49	47184609710	4702132	188.99	10150	10310	9870	13060	7040	10050	10035.33	31.94	0	-826942	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	87120	-58.93	1.98	12	0.53	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	13411	N	00	N
34	20241025	150254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	-150	5	-1.49	44421622250	4422997	177.77	10150	10310	9870	13060	7040	10050	10043.33	31.94	0	-830265	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	87120	-58.93	1.98	12	0.50	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
35	20241025	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	-150	5	-1.49	39948459900	3970739	159.59	10150	10310	9880	13060	7040	10050	10060.71	31.94	0	-736232	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	87120	-58.93	1.98	12	0.45	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
36	20241025	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9980	-70	5	-0.70	32592522980	3229786	129.81	10150	10310	9920	13060	7040	10050	10091.23	31.94	0	-464122	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	87824	-59.40	1.99	12	0.37	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
37	20241025	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9960	-90	5	-0.90	28702833630	2839144	114.11	10150	10310	9950	13060	7040	10050	10109.68	31.94	0	-325385	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	87648	-59.29	1.99	12	0.32	-168.00	5010.00	12280	20240726	-18.89	6810	20231031	46.26	12280	-18.89	20240726	6980	42.69	20240118	12280	-18.89	20240726	6810	46.26	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
38	20241025	110252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10040	-10	5	-0.10	21868136250	2155223	86.62	10150	10310	10040	13060	7040	10050	10146.58	31.94	0	-87302	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	88352	-59.76	2.00	12	0.24	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
39	20241025	100254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10100	50	2	0.50	16833001590	1655354	66.53	10150	10310	10050	13060	7040	10050	10168.82	31.94	0	52476	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	88880	-60.12	2.02	12	0.19	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
40	20241025	090252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10080	30	2	0.30	2459024680	242969	9.77	10150	10160	10050	13060	7040	10050	10120.74	31.94	0	-57640	10256	10152	10076	9972	9896	10115	9935	8800	3010	1000	7630	10	1	880000000	88704	-60.00	2.01	12	0.03	-168.00	5010.00	12280	20240726	-17.92	6810	20231031	48.02	12280	-17.92	20240726	6980	44.41	20240118	12280	-17.92	20240726	6810	48.02	20231031	1.00	N	010140	1000	8800 억		281069674	N	N	3265	N	00	N
41	20241024	160250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10050	-90	5	-0.89	24200160890	2403102	61.30	10120	10180	10000	13180	7100	10140	10070.58	31.96	0	-347622	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88440	-59.82	2.01	12	0.27	-168.00	5010.00	12280	20240726	-18.16	6810	20231031	47.58	12280	-18.16	20240726	6980	43.98	20240118	12280	-18.16	20240726	6810	47.58	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	3265	N	00	N
42	20241024	150250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10040	-100	5	-0.99	20689929370	2053706	52.39	10120	10180	10000	13180	7100	10140	10074.37	31.96	0	-420308	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88352	-59.76	2.00	12	0.23	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
43	20241024	140251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10060	-80	5	-0.79	17193998810	1706436	43.53	10120	10180	10000	13180	7100	10140	10075.90	31.96	0	-422496	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88528	-59.88	2.01	12	0.19	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
44	20241024	130252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10030	-110	5	-1.08	13881322880	1376303	35.11	10120	10180	10020	13180	7100	10140	10085.87	31.96	0	-318274	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88264	-59.70	2.00	12	0.16	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
45	20241024	120251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10070	-70	5	-0.69	10635260130	1053100	26.86	10120	10180	10050	13180	7100	10140	10098.93	31.96	0	-248622	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88616	-59.94	2.01	12	0.12	-168.00	5010.00	12280	20240726	-18.00	6810	20231031	47.87	12280	-18.00	20240726	6980	44.27	20240118	12280	-18.00	20240726	6810	47.87	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
46	20241024	110252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10100	-40	5	-0.39	8380673870	829190	21.15	10120	10180	10070	13180	7100	10140	10106.98	31.96	0	-197619	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88880	-60.12	2.02	12	0.09	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
47	20241024	100252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10090	-50	5	-0.49	5916121320	585448	14.93	10120	10180	10070	13180	7100	10140	10105.17	31.96	0	-114369	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	88792	-60.06	2.01	12	0.07	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
48	20241024	090239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10170	30	2	0.30	819372040	80842	2.06	10120	10180	10110	13180	7100	10140	10135.36	31.96	0	21111	10493	10316	10093	9916	9693	10405	10005	8800	3040	1000	7700	10	1	880000000	89496	-60.54	2.03	12	0.01	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	1.00	N	010140	1000	8800 억		281220036	N	N	55089	N	00	N
49	20241023	160252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10140	150	2	1.50	39687091970	3899424	159.58	10000	10270	9870	12980	7000	9990	10177.70	31.79	0	561393	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89232	-60.36	2.02	12	0.44	-168.00	5010.00	12280	20240726	-17.43	6810	20231031	48.90	12280	-17.43	20240726	6980	45.27	20240118	12280	-17.43	20240726	6810	48.90	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	55089	N	00	N
50	20241023	150255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10160	170	2	1.70	36939874860	3628615	148.49	10000	10270	9870	12980	7000	9990	10180.16	31.79	0	543912	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89408	-60.48	2.03	12	0.41	-168.00	5010.00	12280	20240726	-17.26	6810	20231031	49.19	12280	-17.26	20240726	6980	45.56	20240118	12280	-17.26	20240726	6810	49.19	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
51	20241023	140256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10200	210	2	2.10	33960112530	3336090	136.52	10000	10270	9870	12980	7000	9990	10179.62	31.79	0	576063	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89760	-60.71	2.04	12	0.38	-168.00	5010.00	12280	20240726	-16.94	6810	20231031	49.78	12280	-16.94	20240726	6980	46.13	20240118	12280	-16.94	20240726	6810	49.78	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
52	20241023	130253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10220	230	2	2.30	30731678010	3020048	123.59	10000	10270	9870	12980	7000	9990	10175.89	31.79	0	595186	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89936	-60.83	2.04	12	0.34	-168.00	5010.00	12280	20240726	-16.78	6810	20231031	50.07	12280	-16.78	20240726	6980	46.42	20240118	12280	-16.78	20240726	6810	50.07	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
53	20241023	120251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10240	250	2	2.50	27785114960	2731526	111.78	10000	10270	9870	12980	7000	9990	10172.01	31.79	0	557669	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	90112	-60.95	2.04	12	0.31	-168.00	5010.00	12280	20240726	-16.61	6810	20231031	50.37	12280	-16.61	20240726	6980	46.70	20240118	12280	-16.61	20240726	6810	50.37	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
54	20241023	110251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10170	180	2	1.80	21389876670	2105517	86.16	10000	10270	9870	12980	7000	9990	10158.97	31.79	0	409391	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89496	-60.54	2.03	12	0.24	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
55	20241023	100250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10180	190	2	1.90	17146538340	1688413	69.10	10000	10270	9870	12980	7000	9990	10155.42	31.79	0	358530	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	89584	-60.60	2.03	12	0.19	-168.00	5010.00	12280	20240726	-17.10	6810	20231031	49.49	12280	-17.10	20240726	6980	45.85	20240118	12280	-17.10	20240726	6810	49.49	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
56	20241023	090250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10030	40	2	0.40	902678370	90406	3.70	10000	10040	9870	12980	7000	9990	9984.72	31.79	0	-14348	10150	10070	9960	9880	9770	10110	9920	8800	2990	1000	7590	10	1	880000000	88264	-59.70	2.00	12	0.01	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	1.00	N	010140	1000	8800 억		279745867	N	N	5567	N	00	N
57	20241022	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	-10	5	-0.10	24175334240	2426305	129.00	9960	10040	9850	13000	7000	10000	9963.83	31.83	0	-255430	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87912	-59.46	1.99	12	0.28	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	5567	N	00	N
58	20241022	150251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9980	-20	5	-0.20	22567228330	2265373	120.44	9960	10040	9850	13000	7000	10000	9961.82	31.83	0	-301634	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87824	-59.40	1.99	12	0.26	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
59	20241022	140252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	-10	5	-0.10	20407947920	2049346	108.95	9960	10040	9850	13000	7000	10000	9958.27	31.83	0	-299518	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87912	-59.46	1.99	12	0.23	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
60	20241022	130251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	-10	5	-0.10	18852724170	1893731	100.68	9960	10040	9850	13000	7000	10000	9955.33	31.83	0	-296535	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87912	-59.46	1.99	12	0.22	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
61	20241022	120251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	-10	5	-0.10	17136771770	1722087	91.56	9960	10040	9850	13000	7000	10000	9951.16	31.83	0	-289603	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87912	-59.46	1.99	12	0.20	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
62	20241022	110250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9940	-60	5	-0.60	14576032720	1465741	77.93	9960	10040	9850	13000	7000	10000	9944.48	31.83	0	-319754	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87472	-59.17	1.98	12	0.17	-168.00	5010.00	12280	20240726	-19.06	6810	20231031	45.96	12280	-19.06	20240726	6980	42.41	20240118	12280	-19.06	20240726	6810	45.96	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
63	20241022	100250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9910	-90	5	-0.90	11080708290	1112372	59.14	9960	10040	9870	13000	7000	10000	9961.33	31.83	0	-257969	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	87208	-58.99	1.98	12	0.13	-168.00	5010.00	12280	20240726	-19.30	6810	20231031	45.52	12280	-19.30	20240726	6980	41.98	20240118	12280	-19.30	20240726	6810	45.52	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
64	20241022	090250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10010	10	2	0.10	707520790	70906	3.77	9960	10030	9960	13000	7000	10000	9978.29	31.83	0	-22195	10113	10056	10003	9946	9893	10030	9920	8800	3000	1000	7600	10	1	880000000	88088	-59.58	2.00	12	0.01	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.97	N	010140	1000	8800 억		280084287	N	N	14540	N	00	N
65	20241021	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10000	-50	5	-0.50	18698214190	1868801	68.25	10050	10060	9950	13060	7040	10050	10005.48	31.85	0	-198161	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88000	-59.52	2.00	12	0.21	-168.00	5010.00	12280	20240726	-18.57	6810	20231031	46.84	12280	-18.57	20240726	6980	43.27	20240118	12280	-18.57	20240726	6810	46.84	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	14540	N	00	N
66	20241021	150250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10000	-50	5	-0.50	16792166600	1678243	61.30	10050	10060	9950	13060	7040	10050	10005.80	31.85	0	-165955	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88000	-59.52	2.00	12	0.19	-168.00	5010.00	12280	20240726	-18.57	6810	20231031	46.84	12280	-18.57	20240726	6980	43.27	20240118	12280	-18.57	20240726	6810	46.84	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
67	20241021	140250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	-60	5	-0.60	14089336200	1407839	51.42	10050	10060	9950	13060	7040	10050	10007.77	31.85	0	-166625	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	87912	-59.46	1.99	12	0.16	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
68	20241021	130249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10010	-40	5	-0.40	11924610910	1191472	43.52	10050	10060	9950	13060	7040	10050	10008.30	31.85	0	-175393	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88088	-59.58	2.00	12	0.14	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
69	20241021	120249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10000	-50	5	-0.50	10191711590	1018309	37.19	10050	10060	9950	13060	7040	10050	10008.46	31.85	0	-138620	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88000	-59.52	2.00	12	0.12	-168.00	5010.00	12280	20240726	-18.57	6810	20231031	46.84	12280	-18.57	20240726	6980	43.27	20240118	12280	-18.57	20240726	6810	46.84	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
70	20241021	110248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10010	-40	5	-0.40	8141018790	813519	29.71	10050	10060	9950	13060	7040	10050	10007.16	31.85	0	-140538	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88088	-59.58	2.00	12	0.09	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
71	20241021	100251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10010	-40	5	-0.40	6065481840	606426	22.15	10050	10050	9950	13060	7040	10050	10002.01	31.85	0	-164882	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88088	-59.58	2.00	12	0.07	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
72	20241021	090248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10010	-40	5	-0.40	865756680	86357	3.15	10050	10050	9990	13060	7040	10050	10025.29	31.85	0	-37612	10396	10222	10116	9942	9836	10170	9890	8800	3010	1000	7630	10	1	880000000	88088	-59.58	2.00	12	0.01	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.98	N	010140	1000	8800 억		280264849	N	N	20144	N	00	N
73	20241018	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10050	-200	5	-1.95	27337146260	2708578	83.44	10290	10290	10010	13320	7180	10250	10092.80	31.91	0	-575279	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88440	-59.82	2.01	12	0.31	-168.00	5010.00	12280	20240726	-18.16	6810	20231031	47.58	12280	-18.16	20240726	6980	43.98	20240118	12280	-18.16	20240726	6810	47.58	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	20144	N	00	N
74	20241018	150253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10030	-220	5	-2.15	24322912230	2408543	74.20	10290	10290	10010	13320	7180	10250	10098.58	31.91	0	-632866	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88264	-59.70	2.00	12	0.27	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
75	20241018	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10050	-200	5	-1.95	21423669840	2119834	65.31	10290	10290	10010	13320	7180	10250	10106.27	31.91	0	-627854	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88440	-59.82	2.01	12	0.24	-168.00	5010.00	12280	20240726	-18.16	6810	20231031	47.58	12280	-18.16	20240726	6980	43.98	20240118	12280	-18.16	20240726	6810	47.58	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
76	20241018	130250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10040	-210	5	-2.05	18397729130	1817971	56.01	10290	10290	10020	13320	7180	10250	10119.90	31.91	0	-591533	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88352	-59.76	2.00	12	0.21	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
77	20241018	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10080	-170	5	-1.66	14826813170	1462838	45.07	10290	10290	10050	13320	7180	10250	10135.62	31.91	0	-385329	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88704	-60.00	2.01	12	0.17	-168.00	5010.00	12280	20240726	-17.92	6810	20231031	48.02	12280	-17.92	20240726	6980	44.41	20240118	12280	-17.92	20240726	6810	48.02	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
78	20241018	110252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10080	-170	5	-1.66	13032132230	1284833	39.58	10290	10290	10050	13320	7180	10250	10143.02	31.91	0	-391085	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	88704	-60.00	2.01	12	0.15	-168.00	5010.00	12280	20240726	-17.92	6810	20231031	48.02	12280	-17.92	20240726	6980	44.41	20240118	12280	-17.92	20240726	6810	48.02	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
79	20241018	100249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10140	-110	5	-1.07	9405683200	925482	28.51	10290	10290	10080	13320	7180	10250	10162.97	31.91	0	-261366	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	89232	-60.36	2.02	12	0.11	-168.00	5010.00	12280	20240726	-17.43	6810	20231031	48.90	12280	-17.43	20240726	6980	45.27	20240118	12280	-17.43	20240726	6810	48.90	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
80	20241018	090249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10230	-20	5	-0.20	937915820	91336	2.81	10290	10290	10210	13320	7180	10250	10268.93	31.91	0	-31857	10483	10366	10173	10056	9863	10425	10115	8800	3070	1000	7790	10	1	880000000	90024	-60.89	2.04	12	0.01	-168.00	5010.00	12280	20240726	-16.69	6810	20231031	50.22	12280	-16.69	20240726	6980	46.56	20240118	12280	-16.69	20240726	6810	50.22	20231031	0.96	N	010140	1000	8800 억		280851570	N	N	48767	N	00	N
81	20241017	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10250	190	2	1.89	32458399730	3203414	133.24	10090	10290	9980	13070	7050	10060	10132.04	31.90	0	138589	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	90200	-61.01	2.05	12	0.36	-168.00	5010.00	12280	20240726	-16.53	6810	20231031	50.51	12280	-16.53	20240726	6980	46.85	20240118	12280	-16.53	20240726	6810	50.51	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	48767	N	00	N
82	20241017	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10250	190	2	1.89	27866668480	2755893	114.63	10090	10290	9980	13070	7050	10060	10111.67	31.90	0	157180	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	90200	-61.01	2.05	12	0.31	-168.00	5010.00	12280	20240726	-16.53	6810	20231031	50.51	12280	-16.53	20240726	6980	46.85	20240118	12280	-16.53	20240726	6810	50.51	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
83	20241017	140249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10210	150	2	1.49	21237319330	2108014	87.68	10090	10240	9980	13070	7050	10060	10074.56	31.90	0	31113	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	89848	-60.77	2.04	12	0.24	-168.00	5010.00	12280	20240726	-16.86	6810	20231031	49.93	12280	-16.86	20240726	6980	46.28	20240118	12280	-16.86	20240726	6810	49.93	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
84	20241017	130249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10090	30	2	0.30	15696057380	1562489	64.99	10090	10120	9980	13070	7050	10060	10045.55	31.90	0	-100204	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	88792	-60.06	2.01	12	0.18	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
85	20241017	120249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10070	10	2	0.10	13388597750	1333733	55.47	10090	10120	9980	13070	7050	10060	10038.44	31.90	0	-173413	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	88616	-59.94	2.01	12	0.15	-168.00	5010.00	12280	20240726	-18.00	6810	20231031	47.87	12280	-18.00	20240726	6980	44.27	20240118	12280	-18.00	20240726	6810	47.87	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
86	20241017	110250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10020	-40	5	-0.40	11047197750	1100535	45.77	10090	10120	9980	13070	7050	10060	10038.02	31.90	0	-203357	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	88176	-59.64	2.00	12	0.13	-168.00	5010.00	12280	20240726	-18.40	6810	20231031	47.14	12280	-18.40	20240726	6980	43.55	20240118	12280	-18.40	20240726	6810	47.14	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
87	20241017	100250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10020	-40	5	-0.40	8742595780	870378	36.20	10090	10120	9980	13070	7050	10060	10044.60	31.90	0	-189927	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	88176	-59.64	2.00	12	0.10	-168.00	5010.00	12280	20240726	-18.40	6810	20231031	47.14	12280	-18.40	20240726	6980	43.55	20240118	12280	-18.40	20240726	6810	47.14	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
88	20241017	090248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10100	40	2	0.40	771885720	76590	3.19	10090	10110	10050	13070	7050	10060	10078.17	31.90	0	-7672	10273	10166	10093	9986	9913	10130	9950	8800	3010	1000	7640	10	1	880000000	88880	-60.12	2.02	12	0.01	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	1.00	N	010140	1000	8800 억		280715366	N	N	8249	N	00	N
89	20241016	160247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10060	-170	5	-1.66	24114070940	2389313	48.44	10160	10200	10020	13290	7170	10230	10092.41	31.98	0	-507406	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88528	-59.88	2.01	12	0.27	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	8249	N	00	N
90	20241016	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10080	-150	5	-1.47	20718945740	2052129	41.61	10160	10200	10020	13290	7170	10230	10096.18	31.98	0	-407258	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88704	-60.00	2.01	12	0.23	-168.00	5010.00	12280	20240726	-17.92	6810	20231031	48.02	12280	-17.92	20240726	6980	44.41	20240118	12280	-17.92	20240726	6810	48.02	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
91	20241016	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10080	-150	5	-1.47	17890798160	1770989	35.91	10160	10200	10020	13290	7170	10230	10102.00	31.98	0	-375026	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88704	-60.00	2.01	12	0.20	-168.00	5010.00	12280	20240726	-17.92	6810	20231031	48.02	12280	-17.92	20240726	6980	44.41	20240118	12280	-17.92	20240726	6810	48.02	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
92	20241016	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10090	-140	5	-1.37	14925295970	1476449	29.93	10160	10200	10020	13290	7170	10230	10108.74	31.98	0	-348274	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88792	-60.06	2.01	12	0.17	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
93	20241016	120248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10120	-110	5	-1.08	13460526540	1331391	26.99	10160	10200	10020	13290	7170	10230	10109.94	31.98	0	-312622	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	89056	-60.24	2.02	12	0.15	-168.00	5010.00	12280	20240726	-17.59	6810	20231031	48.60	12280	-17.59	20240726	6980	44.99	20240118	12280	-17.59	20240726	6810	48.60	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
94	20241016	110248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10110	-120	5	-1.17	12104052160	1197232	24.27	10160	10200	10020	13290	7170	10230	10109.82	31.98	0	-296568	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88968	-60.18	2.02	12	0.14	-168.00	5010.00	12280	20240726	-17.67	6810	20231031	48.46	12280	-17.67	20240726	6980	44.84	20240118	12280	-17.67	20240726	6810	48.46	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
95	20241016	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10190	-40	5	-0.39	8505114960	841570	17.06	10160	10200	10020	13290	7170	10230	10105.94	31.98	0	-178426	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	89672	-60.65	2.03	12	0.10	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
96	20241016	090248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10110	-120	5	-1.17	1305476810	128959	2.61	10160	10160	10070	13290	7170	10230	10121.45	31.98	0	-78256	10483	10356	10143	10016	9803	10420	10080	8800	3060	1000	7770	10	1	880000000	88968	-60.18	2.02	12	0.01	-168.00	5010.00	12280	20240726	-17.67	6810	20231031	48.46	12280	-17.67	20240726	6980	44.84	20240118	12280	-17.67	20240726	6810	48.46	20231031	1.01	N	010140	1000	8800 억		281387301	N	N	81554	N	00	N
97	20241015	160246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10230	350	2	3.54	49958780750	4912375	211.45	9940	10270	9930	12840	6920	9880	10169.99	31.79	0	1666699	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	90024	-60.89	2.04	12	0.56	-168.00	5010.00	12280	20240726	-16.69	6810	20231031	50.22	12280	-16.69	20240726	6980	46.56	20240118	12280	-16.69	20240726	6810	50.22	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	81554	N	00	N
98	20241015	150248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10220	340	2	3.44	46434452140	4567917	196.62	9940	10270	9930	12840	6920	9880	10165.41	31.79	0	1585323	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	89936	-60.83	2.04	12	0.52	-168.00	5010.00	12280	20240726	-16.78	6810	20231031	50.07	12280	-16.78	20240726	6980	46.42	20240118	12280	-16.78	20240726	6810	50.07	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
99	20241015	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10250	370	2	3.74	40231961960	3961686	170.53	9940	10270	9930	12840	6920	9880	10155.33	31.79	0	1358171	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	90200	-61.01	2.05	12	0.45	-168.00	5010.00	12280	20240726	-16.53	6810	20231031	50.51	12280	-16.53	20240726	6980	46.85	20240118	12280	-16.53	20240726	6810	50.51	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
100	20241015	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10190	310	2	3.14	32375140430	3192581	137.42	9940	10200	9930	12840	6920	9880	10140.82	31.79	0	953736	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	89672	-60.65	2.03	12	0.36	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
101	20241015	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10180	300	2	3.04	30067493000	2965781	127.66	9940	10200	9930	12840	6920	9880	10138.22	31.79	0	870761	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	89584	-60.60	2.03	12	0.34	-168.00	5010.00	12280	20240726	-17.10	6810	20231031	49.49	12280	-17.10	20240726	6980	45.85	20240118	12280	-17.10	20240726	6810	49.49	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
102	20241015	110248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10170	290	2	2.94	26538244530	2619273	112.75	9940	10200	9930	12840	6920	9880	10132.01	31.79	0	719970	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	89496	-60.54	2.03	12	0.30	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
103	20241015	100249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10170	290	2	2.94	21014172230	2075236	89.33	9940	10200	9930	12840	6920	9880	10126.28	31.79	0	603035	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	89496	-60.54	2.03	12	0.24	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
104	20241015	090247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9990	110	2	1.11	958103890	96167	4.14	9940	10000	9930	12840	6920	9880	9963.79	31.79	0	44732	9986	9932	9886	9832	9786	9960	9860	8800	2960	1000	7500	10	1	880000000	87912	-59.46	1.99	12	0.01	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.96	N	010140	1000	8800 억		279784709	N	N	3794	N	00	N
105	20241014	160242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9880	10	2	0.10	22764829790	2303575	54.68	9870	9940	9840	12830	6910	9870	9882.40	31.85	0	-82563	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	86944	-58.81	1.97	12	0.26	-168.00	5010.00	12280	20240726	-19.54	6810	20231031	45.08	12280	-19.54	20240726	6980	41.55	20240118	12280	-19.54	20240726	6810	45.08	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	3794	N	00	N
106	20241014	150244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9880	10	2	0.10	20688832500	2093491	49.70	9870	9940	9840	12830	6910	9870	9882.46	31.85	0	-145517	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	86944	-58.81	1.97	12	0.24	-168.00	5010.00	12280	20240726	-19.54	6810	20231031	45.08	12280	-19.54	20240726	6980	41.55	20240118	12280	-19.54	20240726	6810	45.08	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
107	20241014	140244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	30	2	0.30	18132829380	1835227	43.57	9870	9940	9840	12830	6910	9870	9880.43	31.85	0	-167340	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	87120	-58.93	1.98	12	0.21	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
108	20241014	130244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9890	20	2	0.20	15087964660	1526983	36.25	9870	9940	9840	12830	6910	9870	9880.90	31.85	0	-196041	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	87032	-58.87	1.97	12	0.17	-168.00	5010.00	12280	20240726	-19.46	6810	20231031	45.23	12280	-19.46	20240726	6980	41.69	20240118	12280	-19.46	20240726	6810	45.23	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
109	20241014	120241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9850	-20	5	-0.20	12975138900	1313134	31.17	9870	9940	9840	12830	6910	9870	9881.05	31.85	0	-165488	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	86680	-58.63	1.97	12	0.15	-168.00	5010.00	12280	20240726	-19.79	6810	20231031	44.64	12280	-19.79	20240726	6980	41.12	20240118	12280	-19.79	20240726	6810	44.64	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
110	20241014	110242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9860	-10	5	-0.10	11350115380	1148136	27.26	9870	9940	9840	12830	6910	9870	9885.70	31.85	0	-133281	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	86768	-58.69	1.97	12	0.13	-168.00	5010.00	12280	20240726	-19.71	6810	20231031	44.79	12280	-19.71	20240726	6980	41.26	20240118	12280	-19.71	20240726	6810	44.79	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
111	20241014	100243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	30	2	0.30	7674631480	775667	18.41	9870	9940	9850	12830	6910	9870	9894.26	31.85	0	-72172	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	87120	-58.93	1.98	12	0.09	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
112	20241014	090245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9880	10	2	0.10	910351960	92161	2.19	9870	9910	9870	12830	6910	9870	9877.90	31.85	0	-8199	10356	10112	9976	9732	9596	10045	9665	8800	2960	1000	7500	10	1	880000000	86944	-58.81	1.97	12	0.01	-168.00	5010.00	12280	20240726	-19.54	6810	20231031	45.08	12280	-19.54	20240726	6980	41.55	20240118	12280	-19.54	20240726	6810	45.08	20231031	0.98	N	010140	1000	8800 억		280285182	N	N	19111	N	00	N
113	20241011	160240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9870	-310	5	-3.05	41375391560	4157989	72.50	10210	10220	9840	13230	7130	10180	9951.07	32.04	0	-1338386	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	86856	-58.75	1.97	12	0.47	-168.00	5010.00	12280	20240726	-19.63	6810	20231031	44.93	12280	-19.63	20240726	6980	41.40	20240118	12280	-19.63	20240726	6810	44.93	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	19111	N	00	N
114	20241011	150242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9860	-320	5	-3.14	37965752430	3812366	66.47	10210	10220	9840	13230	7130	10180	9958.58	32.04	0	-1313265	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	86768	-58.69	1.97	12	0.43	-168.00	5010.00	12280	20240726	-19.71	6810	20231031	44.79	12280	-19.71	20240726	6980	41.26	20240118	12280	-19.71	20240726	6810	44.79	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
115	20241011	140243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9870	-310	5	-3.05	28809990140	2884471	50.29	10210	10220	9870	13230	7130	10180	9987.96	32.04	0	-1212938	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	86856	-58.75	1.97	12	0.33	-168.00	5010.00	12280	20240726	-19.63	6810	20231031	44.93	12280	-19.63	20240726	6980	41.40	20240118	12280	-19.63	20240726	6810	44.93	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
116	20241011	130243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9920	-260	5	-2.55	23877239300	2386592	41.61	10210	10220	9900	13230	7130	10180	10004.74	32.04	0	-932363	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	87296	-59.05	1.98	12	0.27	-168.00	5010.00	12280	20240726	-19.22	6810	20231031	45.67	12280	-19.22	20240726	6980	42.12	20240118	12280	-19.22	20240726	6810	45.67	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
117	20241011	120243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9950	-230	5	-2.26	20345442820	2030701	35.41	10210	10220	9900	13230	7130	10180	10018.92	32.04	0	-845123	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	87560	-59.23	1.99	12	0.23	-168.00	5010.00	12280	20240726	-18.97	6810	20231031	46.11	12280	-18.97	20240726	6980	42.55	20240118	12280	-18.97	20240726	6810	46.11	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
118	20241011	110243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9970	-210	5	-2.06	14906042210	1483691	25.87	10210	10220	9960	13230	7130	10180	10046.59	32.04	0	-555987	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	87736	-59.35	1.99	12	0.17	-168.00	5010.00	12280	20240726	-18.81	6810	20231031	46.40	12280	-18.81	20240726	6980	42.84	20240118	12280	-18.81	20240726	6810	46.40	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
119	20241011	100248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10000	-180	5	-1.77	9787180660	971026	16.93	10210	10220	9990	13230	7130	10180	10079.21	32.04	0	-343228	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	88000	-59.52	2.00	12	0.11	-168.00	5010.00	12280	20240726	-18.57	6810	20231031	46.84	12280	-18.57	20240726	6980	43.27	20240118	12280	-18.57	20240726	6810	46.84	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
120	20241011	090243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10130	-50	5	-0.49	1129155740	110834	1.93	10210	10220	10130	13230	7130	10180	10187.81	32.04	0	-40421	10533	10356	10133	9956	9733	10445	10045	8800	3050	1000	7730	10	1	880000000	89144	-60.30	2.02	12	0.01	-168.00	5010.00	12280	20240726	-17.51	6810	20231031	48.75	12280	-17.51	20240726	6980	45.13	20240118	12280	-17.51	20240726	6810	48.75	20231031	0.96	N	010140	1000	8800 억		281965642	N	N	45715	N	00	N
121	20241010	160247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10180	320	2	3.25	57966457770	5695787	160.71	9980	10310	9910	12810	6910	9860	10177.07	31.92	0	1522167	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	89584	-60.60	2.03	12	0.65	-168.00	5010.00	12280	20240726	-17.10	6810	20231031	49.49	12280	-17.10	20240726	6980	45.85	20240118	12280	-17.10	20240726	6810	49.49	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	45715	N	00	N
122	20241010	150251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10190	330	2	3.35	49360736250	4850592	136.86	9980	10310	9910	12810	6910	9860	10176.24	31.92	0	1493873	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	89672	-60.65	2.03	12	0.55	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
123	20241010	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10150	290	2	2.94	43331217590	4257272	120.12	9980	10310	9910	12810	6910	9860	10178.17	31.92	0	1474987	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	89320	-60.42	2.03	12	0.48	-168.00	5010.00	12280	20240726	-17.35	6810	20231031	49.05	12280	-17.35	20240726	6980	45.42	20240118	12280	-17.35	20240726	6810	49.05	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
124	20241010	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10210	350	2	3.55	39506433610	3881491	109.52	9980	10310	9910	12810	6910	9860	10178.17	31.92	0	1444554	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	89848	-60.77	2.04	12	0.44	-168.00	5010.00	12280	20240726	-16.86	6810	20231031	49.93	12280	-16.86	20240726	6980	46.28	20240118	12280	-16.86	20240726	6810	49.93	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
125	20241010	120248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10260	400	2	4.06	35752362360	3514766	99.17	9980	10310	9910	12810	6910	9860	10172.06	31.92	0	1422292	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	90288	-61.07	2.05	12	0.40	-168.00	5010.00	12280	20240726	-16.45	6810	20231031	50.66	12280	-16.45	20240726	6980	46.99	20240118	12280	-16.45	20240726	6810	50.66	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
126	20241010	110247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10260	400	2	4.06	29101614910	2867983	80.92	9980	10290	9910	12810	6910	9860	10147.08	31.92	0	1079256	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	90288	-61.07	2.05	12	0.33	-168.00	5010.00	12280	20240726	-16.45	6810	20231031	50.66	12280	-16.45	20240726	6980	46.99	20240118	12280	-16.45	20240726	6810	50.66	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
127	20241010	100248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10150	290	2	2.94	19440379470	1924135	54.29	9980	10220	9910	12810	6910	9860	10103.45	31.92	0	669206	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	89320	-60.42	2.03	12	0.22	-168.00	5010.00	12280	20240726	-17.35	6810	20231031	49.05	12280	-17.35	20240726	6980	45.42	20240118	12280	-17.35	20240726	6810	49.05	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
128	20241010	090247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9950	90	2	0.91	1235909050	123965	3.50	9980	9990	9910	12810	6910	9860	9969.91	31.92	0	-2517	10113	9986	9913	9786	9713	9950	9750	8800	2950	1000	7490	10	1	880000000	87560	-59.23	1.99	12	0.01	-168.00	5010.00	12280	20240726	-18.97	6810	20231031	46.11	12280	-18.97	20240726	6980	42.55	20240118	12280	-18.97	20240726	6810	46.11	20231031	0.95	N	010140	1000	8800 억		280925590	N	N	17873	N	00	N
129	20241008	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9860	-150	5	-1.50	34909202490	3525326	60.90	9900	10040	9840	13010	7010	10010	9902.40	31.90	0	423474	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	86768	-58.69	1.97	12	0.40	-168.00	5010.00	12280	20240726	-19.71	6810	20231031	44.79	12280	-19.71	20240726	6980	41.26	20240118	12280	-19.71	20240726	6810	44.79	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	17873	N	00	N
130	20241008	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9860	-150	5	-1.50	31074162100	3136490	54.19	9900	10040	9840	13010	7010	10010	9907.22	31.90	0	400656	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	86768	-58.69	1.97	12	0.36	-168.00	5010.00	12280	20240726	-19.71	6810	20231031	44.79	12280	-19.71	20240726	6980	41.26	20240118	12280	-19.71	20240726	6810	44.79	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
131	20241008	140249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9920	-90	5	-0.90	26141537730	2637458	45.56	9900	10040	9840	13010	7010	10010	9911.55	31.90	0	330155	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	87296	-59.05	1.98	12	0.30	-168.00	5010.00	12280	20240726	-19.22	6810	20231031	45.67	12280	-19.22	20240726	6980	42.12	20240118	12280	-19.22	20240726	6810	45.67	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
132	20241008	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9920	-90	5	-0.90	21508271860	2169835	37.49	9900	10040	9840	13010	7010	10010	9912.28	31.90	0	223193	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	87296	-59.05	1.98	12	0.25	-168.00	5010.00	12280	20240726	-19.22	6810	20231031	45.67	12280	-19.22	20240726	6980	42.12	20240118	12280	-19.22	20240726	6810	45.67	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
133	20241008	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9930	-80	5	-0.80	18684268490	1885159	32.57	9900	10040	9840	13010	7010	10010	9911.11	31.90	0	162761	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	87384	-59.11	1.98	12	0.21	-168.00	5010.00	12280	20240726	-19.14	6810	20231031	45.81	12280	-19.14	20240726	6980	42.26	20240118	12280	-19.14	20240726	6810	45.81	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
134	20241008	110247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9880	-130	5	-1.30	15520760100	1565354	27.04	9900	10040	9840	13010	7010	10010	9915.02	31.90	0	131352	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	86944	-58.81	1.97	12	0.18	-168.00	5010.00	12280	20240726	-19.54	6810	20231031	45.08	12280	-19.54	20240726	6980	41.55	20240118	12280	-19.54	20240726	6810	45.08	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
135	20241008	100248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9940	-70	5	-0.70	11437971150	1153151	19.92	9900	10040	9840	13010	7010	10010	9918.68	31.90	0	115406	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	87472	-59.17	1.98	12	0.13	-168.00	5010.00	12280	20240726	-19.06	6810	20231031	45.96	12280	-19.06	20240726	6980	42.41	20240118	12280	-19.06	20240726	6810	45.96	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
136	20241008	090247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9960	-50	5	-0.50	1010918300	101784	1.76	9900	9990	9900	13010	7010	10010	9929.98	31.90	0	21093	10250	10130	9900	9780	9550	10190	9840	8800	3000	1000	7600	10	1	880000000	87648	-59.29	1.99	12	0.01	-168.00	5010.00	12280	20240726	-18.89	6810	20231031	46.26	12280	-18.89	20240726	6980	42.69	20240118	12280	-18.89	20240726	6810	46.26	20231031	0.95	N	010140	1000	8800 억		280725292	N	N	20194	N	00	N
137	20241007	160246	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10010	-30	5	-0.30	56591922140	5763463	204.66	9970	10020	9670	13050	7030	10040	9818.57	31.99	-76608	-909321	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	88088	-59.58	2.00	12	0.65	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	20194	N	00	N
138	20241007	150244	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9980	-60	5	-0.60	53488272820	5452950	193.63	9970	10020	9670	13050	7030	10040	9808.63	31.99	-76608	-887358	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	87824	-59.40	1.99	12	0.62	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
139	20241007	140303	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9900	-140	5	-1.39	45952538180	4696984	166.79	9970	10000	9670	13050	7030	10040	9782.86	31.99	-76608	-1060137	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	87120	-58.93	1.98	12	0.53	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
140	20241007	130244	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9840	-200	5	-1.99	41609147180	4257158	151.17	9970	10000	9670	13050	7030	10040	9773.30	31.99	-76608	-1101350	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	86592	-58.57	1.96	12	0.48	-168.00	5010.00	12280	20240726	-19.87	6810	20231031	44.49	12280	-19.87	20240726	6980	40.97	20240118	12280	-19.87	20240726	6810	44.49	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
141	20241007	120310	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9840	-200	5	-1.99	38199303410	3910547	138.86	9970	10000	9670	13050	7030	10040	9767.58	31.99	-76608	-1183788	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	86592	-58.57	1.96	12	0.44	-168.00	5010.00	12280	20240726	-19.87	6810	20231031	44.49	12280	-19.87	20240726	6980	40.97	20240118	12280	-19.87	20240726	6810	44.49	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
142	20241007	110243	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9740	-300	5	-2.99	33496043960	3430216	121.81	9970	10000	9670	13050	7030	10040	9764.19	31.99	-76608	-1360432	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	85712	-57.98	1.94	12	0.39	-168.00	5010.00	12280	20240726	-20.68	6810	20231031	43.02	12280	-20.68	20240726	6980	39.54	20240118	12280	-20.68	20240726	6810	43.02	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
143	20241007	100241	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9690	-350	5	-3.49	27323190720	2794629	99.24	9970	10000	9670	13050	7030	10040	9776.09	31.99	-76608	-1251550	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	85272	-57.68	1.93	12	0.32	-168.00	5010.00	12280	20240726	-21.09	6810	20231031	42.29	12280	-21.09	20240726	6980	38.83	20240118	12280	-21.09	20240726	6810	42.29	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
144	20241007	090230	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9850	-190	5	-1.89	4691936830	473865	16.83	9970	10000	9800	13050	7030	10040	9898.41	31.99	-76608	-254066	10206	10122	10066	9982	9926	10095	9955	8800	3010	1000	7630	10	1	880000000	86680	-58.63	1.97	12	0.05	-168.00	5010.00	12280	20240726	-19.79	6810	20231031	44.64	12280	-19.79	20240726	6980	41.12	20240118	12280	-19.79	20240726	6810	44.64	20231031	0.94	N	010140	1000	8800 억		281504971	N	N	2124	N	00	N
145	20241004	160234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10040	-10	5	-0.10	28129594460	2797743	75.50	10070	10150	10010	13060	7040	10050	10054.39	32.12	0	-755686	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88352	-59.76	2.00	12	0.32	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2124	N	00	N
146	20241004	150235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10060	10	2	0.10	24831174210	2469496	66.64	10070	10150	10010	13060	7040	10050	10055.16	32.12	0	-748180	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88528	-59.88	2.01	12	0.28	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
147	20241004	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10040	-10	5	-0.10	21212890900	2109628	56.93	10070	10150	10010	13060	7040	10050	10055.28	32.12	0	-721855	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88352	-59.76	2.00	12	0.24	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
148	20241004	130235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10030	-20	5	-0.20	18982071480	1887628	50.94	10070	10150	10010	13060	7040	10050	10056.04	32.12	0	-667121	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88264	-59.70	2.00	12	0.21	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
149	20241004	120234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10060	10	2	0.10	15850656860	1575697	42.52	10070	10150	10010	13060	7040	10050	10059.46	32.12	0	-566934	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88528	-59.88	2.01	12	0.18	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
150	20241004	110235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10070	20	2	0.20	12910209580	1282932	34.62	10070	10150	10010	13060	7040	10050	10063.05	32.12	0	-413979	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88616	-59.94	2.01	12	0.15	-168.00	5010.00	12280	20240726	-18.00	6810	20231031	47.87	12280	-18.00	20240726	6980	44.27	20240118	12280	-18.00	20240726	6810	47.87	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
151	20241004	100235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10070	20	2	0.20	9070838020	901503	24.33	10070	10150	10010	13060	7040	10050	10061.91	32.12	0	-298232	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88616	-59.94	2.01	12	0.10	-168.00	5010.00	12280	20240726	-18.00	6810	20231031	47.87	12280	-18.00	20240726	6980	44.27	20240118	12280	-18.00	20240726	6810	47.87	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
152	20241004	090233	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10090	40	2	0.40	1535490120	152553	4.12	10070	10100	10020	13060	7040	10050	10065.29	32.12	0	-7523	10403	10226	10063	9886	9723	10315	9975	8800	3010	1000	7630	10	1	880000000	88792	-60.06	2.01	12	0.02	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	0.93	N	010140	1000	8800 억		282680566	N	N	2299	N	00	N
153	20241002	160232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10050	20	2	0.20	37037913290	3676986	71.37	9900	10240	9900	13030	7030	10030	10072.95	32.07	0	273840	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	88440	-59.82	2.01	12	0.42	-168.00	5010.00	12280	20240726	-18.16	6810	20231031	47.58	12280	-18.16	20240726	6980	43.98	20240118	12280	-18.16	20240726	6810	47.58	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	2299	N	00	N
154	20241002	150235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10090	60	2	0.60	32886318620	3264295	63.36	9900	10240	9900	13030	7030	10030	10074.56	32.07	0	166683	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	88792	-60.06	2.01	12	0.37	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
155	20241002	140235	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10120	90	2	0.90	28785173540	2858743	55.49	9900	10240	9900	13030	7030	10030	10069.17	32.07	0	163614	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	89056	-60.24	2.02	12	0.32	-168.00	5010.00	12280	20240726	-17.59	6810	20231031	48.60	12280	-17.59	20240726	6980	44.99	20240118	12280	-17.59	20240726	6810	48.60	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
156	20241002	130234	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10230	200	2	1.99	25054101620	2491666	48.36	9900	10240	9900	13030	7030	10030	10055.16	32.07	0	174212	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	90024	-60.89	2.04	12	0.28	-168.00	5010.00	12280	20240726	-16.69	6810	20231031	50.22	12280	-16.69	20240726	6980	46.56	20240118	12280	-16.69	20240726	6810	50.22	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
157	20241002	120232	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10110	80	2	0.80	20973940000	2091687	40.60	9900	10150	9900	13030	7030	10030	10027.28	32.07	0	55402	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	88968	-60.18	2.02	12	0.24	-168.00	5010.00	12280	20240726	-17.67	6810	20231031	48.46	12280	-17.67	20240726	6980	44.84	20240118	12280	-17.67	20240726	6810	48.46	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
158	20241002	110230	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10100	70	2	0.70	17702827320	1768375	34.32	9900	10140	9900	13030	7030	10030	10010.79	32.07	0	30053	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	88880	-60.12	2.02	12	0.20	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
159	20241002	100231	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	10010	-20	5	-0.20	13258868020	1326389	25.74	9900	10090	9900	13030	7030	10030	9996.21	32.07	0	-10064	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	88088	-59.58	2.00	12	0.15	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N
160	20241002	090229	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	9960	-70	5	-0.70	2658496320	267482	5.19	9900	10020	9900	13030	7030	10030	9938.89	32.07	0	-8830	10350	10190	10090	9930	9830	10140	9880	8800	3000	1000	7620	10	1	880000000	87648	-59.29	1.99	12	0.03	-168.00	5010.00	12280	20240726	-18.89	6810	20231031	46.26	12280	-18.89	20240726	6980	42.69	20240118	12280	-18.89	20240726	6810	46.26	20231031	0.86	N	010140	1000	8800 억		282206554	N	N	11612	N	00	N