KissMeData/064960/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	160638	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45700	150	2	0.33	795853500	17471	228.62	45550	45900	45000	59200	31900	45550	45552.79	14.73	0	3349	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6683	7.68	0.67	12	0.12	5948.00	68464.00	50300	20240628	-9.15	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.33	N	064960	5000	731 억		2153750	N	N	323	N	00	N
3	20241031	150646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45600	50	2	0.11	677281200	14872	194.61	45550	45900	45000	59200	31900	45550	45540.69	14.73	0	2128	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6668	7.67	0.67	12	0.10	5948.00	68464.00	50300	20240628	-9.34	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
4	20241031	140645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45600	50	2	0.11	329030450	7222	94.50	45550	45900	45000	59200	31900	45550	45559.46	14.73	0	909	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6668	7.67	0.67	12	0.05	5948.00	68464.00	50300	20240628	-9.34	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
5	20241031	130644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45700	150	2	0.33	246335750	5407	70.75	45550	45900	45000	59200	31900	45550	45558.67	14.73	0	232	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6683	7.68	0.67	12	0.04	5948.00	68464.00	50300	20240628	-9.15	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
6	20241031	120645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45650	100	2	0.22	240490550	5279	69.08	45550	45900	45000	59200	31900	45550	45556.08	14.73	0	159	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6675	7.67	0.67	12	0.04	5948.00	68464.00	50300	20240628	-9.24	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
7	20241031	110644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45600	50	2	0.11	135770750	2990	39.13	45550	45800	45000	59200	31900	45550	45408.28	14.73	0	-356	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6668	7.67	0.67	12	0.02	5948.00	68464.00	50300	20240628	-9.34	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
8	20241031	100644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45300	-250	5	-0.55	85420200	1887	24.69	45550	45750	45000	59200	31900	45550	45267.73	14.73	0	-386	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6624	7.62	0.66	12	0.01	5948.00	68464.00	50300	20240628	-9.94	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	50300	-9.94	20240628	39450	14.83	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
9	20241031	090642	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45000	-550	5	-1.21	5157250	114	1.49	45550	45550	45000	59200	31900	45550	45239.04	14.73	0	-54	46016	45782	45516	45282	45016	45900	45400	731	13650	5000	34610	50	1	14623136	6580	7.57	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.54	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	50300	-10.54	20240628	39450	14.07	20240807	0.33	N	064960	5000	731 억		2153750	N	N	61	N	00	N
10	20241030	160641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45550	-100	5	-0.22	347700550	7642	62.85	45250	45750	45250	59300	32000	45650	45498.63	14.75	0	-2678	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6661	7.66	0.67	12	0.05	5948.00	68464.00	50300	20240628	-9.44	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.32	N	064960	5000	731 억		2157244	N	N	61	N	00	N
11	20241030	150656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	-150	5	-0.33	247553150	5441	44.75	45250	45750	45250	59300	32000	45650	45497.73	14.75	0	-1869	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6654	7.65	0.66	12	0.04	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
12	20241030	140645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	-150	5	-0.33	207713750	4566	37.55	45250	45750	45250	59300	32000	45650	45491.40	14.75	0	-1757	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6654	7.65	0.66	12	0.03	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
13	20241030	130647	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	-150	5	-0.33	166624200	3663	30.13	45250	45750	45250	59300	32000	45650	45488.45	14.75	0	-1401	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6654	7.65	0.66	12	0.03	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
14	20241030	120654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	-150	5	-0.33	134167900	2950	24.26	45250	45750	45250	59300	32000	45650	45480.64	14.75	0	-1288	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6654	7.65	0.66	12	0.02	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
15	20241030	110644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45550	-100	5	-0.22	95393350	2098	17.25	45250	45750	45250	59300	32000	45650	45468.71	14.75	0	-980	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6661	7.66	0.67	12	0.01	5948.00	68464.00	50300	20240628	-9.44	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
16	20241030	100642	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	-200	5	-0.44	45332800	998	8.21	45250	45750	45250	59300	32000	45650	45423.65	14.75	0	-428	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6646	7.64	0.66	12	0.01	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
17	20241030	090646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45400	-250	5	-0.55	3269050	72	0.59	45250	45750	45250	59300	32000	45650	45403.47	14.75	0	-38	46350	46000	45400	45050	44450	46175	45225	731	13650	5000	34690	50	1	14623136	6639	7.63	0.66	12	0.00	5948.00	68464.00	50300	20240628	-9.74	39450	20240807	15.08	50300	-9.74	20240628	39450	15.08	20240807	50300	-9.74	20240628	39450	15.08	20240807	0.32	N	064960	5000	731 억		2157244	N	N	289	N	00	N
18	20241029	160622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45650	200	2	0.44	551711700	12158	63.20	45450	45750	44800	59000	31850	45450	45378.40	14.76	0	-862	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6675	7.67	0.67	12	0.08	5948.00	68464.00	50300	20240628	-9.24	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.33	N	064960	5000	731 억		2157934	N	N	289	N	00	N
19	20241029	150633	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45700	250	2	0.55	517404400	11407	59.30	45450	45750	44800	59000	31850	45450	45358.50	14.76	0	-945	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6683	7.68	0.67	12	0.08	5948.00	68464.00	50300	20240628	-9.15	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
20	20241029	140604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45750	300	2	0.66	484761300	10693	55.59	45450	45750	44800	59000	31850	45450	45334.45	14.76	0	-932	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6690	7.69	0.67	12	0.07	5948.00	68464.00	50300	20240628	-9.05	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
21	20241029	130626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	50	2	0.11	448012150	9887	51.40	45450	45750	44800	59000	31850	45450	45313.25	14.76	0	-879	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6654	7.65	0.66	12	0.07	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
22	20241029	120630	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45650	200	2	0.44	420386850	9280	48.24	45450	45750	44800	59000	31850	45450	45300.31	14.76	0	-887	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6675	7.67	0.67	12	0.06	5948.00	68464.00	50300	20240628	-9.24	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
23	20241029	110645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45700	250	2	0.55	359605950	7947	41.31	45450	45750	44800	59000	31850	45450	45250.53	14.76	0	-356	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6683	7.68	0.67	12	0.05	5948.00	68464.00	50300	20240628	-9.15	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
24	20241029	100627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45300	-150	5	-0.33	242798700	5383	27.98	45450	45500	44800	59000	31850	45450	45104.72	14.76	0	-596	46516	45982	45566	45032	44616	45775	44825	731	13550	5000	34540	50	1	14623136	6624	7.62	0.66	12	0.04	5948.00	68464.00	50300	20240628	-9.94	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	50300	-9.94	20240628	39450	14.83	20240807	0.33	N	064960	5000	731 억		2157934	N	N	877	N	00	N
25	20241028	160620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	-600	5	-1.30	875405800	19223	147.61	46050	46100	45150	59800	32250	46050	45539.50	14.82	0	-6412	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6646	7.64	0.66	12	0.13	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.32	N	064960	5000	731 억		2166917	N	N	877	N	00	N
26	20241028	150624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	-600	5	-1.30	801231250	17591	135.08	46050	46100	45150	59800	32250	46050	45547.79	14.82	0	-5979	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6646	7.64	0.66	12	0.12	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
27	20241028	140627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45550	-500	5	-1.09	576662100	12656	97.18	46050	46100	45150	59800	32250	46050	45564.33	14.82	0	-4771	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6661	7.66	0.67	12	0.09	5948.00	68464.00	50300	20240628	-9.44	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
28	20241028	130624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45550	-500	5	-1.09	522690750	11470	88.07	46050	46100	45150	59800	32250	46050	45570.25	14.82	0	-4537	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6661	7.66	0.67	12	0.08	5948.00	68464.00	50300	20240628	-9.44	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
29	20241028	120625	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	-550	5	-1.19	483138900	10602	81.41	46050	46100	45150	59800	32250	46050	45570.54	14.82	0	-4419	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6654	7.65	0.66	12	0.07	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
30	20241028	110533	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45550	-500	5	-1.09	434572650	9535	73.22	46050	46100	45150	59800	32250	46050	45576.58	14.82	0	-4033	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6661	7.66	0.67	12	0.07	5948.00	68464.00	50300	20240628	-9.44	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
31	20241028	100621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	-600	5	-1.30	374725700	8217	63.10	46050	46100	45150	59800	32250	46050	45603.71	14.82	0	-3687	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6646	7.64	0.66	12	0.06	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
32	20241028	090621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45850	-200	5	-0.43	96366000	2106	16.17	46050	46100	45600	59800	32250	46050	45757.83	14.82	0	642	46650	46350	46050	45750	45450	46500	45900	731	13750	5000	34990	50	1	14623136	6705	7.71	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.85	39450	20240807	16.22	50300	-8.85	20240628	39450	16.22	20240807	50300	-8.85	20240628	39450	16.22	20240807	0.32	N	064960	5000	731 억		2166917	N	N	3054	N	00	N
33	20241025	160619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46050	-100	5	-0.22	598319500	12980	89.14	45750	46350	45750	59900	32350	46150	46095.51	14.83	0	-1585	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6734	7.74	0.67	12	0.09	5948.00	68464.00	50300	20240628	-8.45	39450	20240807	16.73	50300	-8.45	20240628	39450	16.73	20240807	50300	-8.45	20240628	39450	16.73	20240807	0.33	N	064960	5000	731 억		2168454	N	N	3048	N	00	N
34	20241025	150624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46100	-50	5	-0.11	493332300	10701	73.49	45750	46350	45750	59900	32350	46150	46101.51	14.83	0	-918	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6741	7.75	0.67	12	0.07	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
35	20241025	140622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46150	0	3	0.00	279182900	6059	41.61	45750	46350	45750	59900	32350	46150	46077.39	14.83	0	25	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6749	7.76	0.67	12	0.04	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
36	20241025	130625	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46250	100	2	0.22	230656400	5009	34.40	45750	46350	45750	59900	32350	46150	46048.39	14.83	0	-68	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6763	7.78	0.68	12	0.03	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
37	20241025	120626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46250	100	2	0.22	217701900	4729	32.47	45750	46350	45750	59900	32350	46150	46035.50	14.83	0	-143	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6763	7.78	0.68	12	0.03	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
38	20241025	110621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46200	50	2	0.11	196092450	4262	29.27	45750	46300	45750	59900	32350	46150	46009.49	14.83	0	-99	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6756	7.77	0.67	12	0.03	5948.00	68464.00	50300	20240628	-8.15	39450	20240807	17.11	50300	-8.15	20240628	39450	17.11	20240807	50300	-8.15	20240628	39450	17.11	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
39	20241025	100623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46000	-150	5	-0.33	160191950	3483	23.92	45750	46300	45750	59900	32350	46150	45992.52	14.83	0	-64	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6727	7.73	0.67	12	0.02	5948.00	68464.00	50300	20240628	-8.55	39450	20240807	16.60	50300	-8.55	20240628	39450	16.60	20240807	50300	-8.55	20240628	39450	16.60	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
40	20241025	090623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46300	150	2	0.33	36675200	799	5.49	45750	46300	45750	59900	32350	46150	45901.38	14.83	0	-100	46816	46482	46016	45682	45216	46650	45850	731	13750	5000	35070	50	1	14623136	6771	7.78	0.68	12	0.01	5948.00	68464.00	50300	20240628	-7.95	39450	20240807	17.36	50300	-7.95	20240628	39450	17.36	20240807	50300	-7.95	20240628	39450	17.36	20240807	0.33	N	064960	5000	731 억		2168454	N	N	0	N	00	N
41	20241024	160611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46150	-150	5	-0.32	670723150	14562	81.77	45800	46350	45550	60100	32450	46300	46059.82	14.85	0	-4777	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6749	7.76	0.67	12	0.10	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
42	20241024	150617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46250	-50	5	-0.11	627939350	13636	76.57	45800	46350	45550	60100	32450	46300	46050.11	14.85	0	-4828	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6763	7.78	0.68	12	0.09	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
43	20241024	140606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46100	-200	5	-0.43	543251350	11804	66.28	45800	46350	45550	60100	32450	46300	46022.65	14.85	0	-4328	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6741	7.75	0.67	12	0.08	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
44	20241024	130616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45750	-550	5	-1.19	422658250	9191	51.61	45800	46350	45550	60100	32450	46300	45986.10	14.85	0	-3443	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6690	7.69	0.67	12	0.06	5948.00	68464.00	50300	20240628	-9.05	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
45	20241024	120615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45850	-450	5	-0.97	367738300	7993	44.88	45800	46350	45550	60100	32450	46300	46007.54	14.85	0	-2417	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6705	7.71	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.85	39450	20240807	16.22	50300	-8.85	20240628	39450	16.22	20240807	50300	-8.85	20240628	39450	16.22	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
46	20241024	110618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46100	-200	5	-0.43	315454350	6856	38.50	45800	46350	45550	60100	32450	46300	46011.43	14.85	0	-2140	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6741	7.75	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
47	20241024	100635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46000	-300	5	-0.65	281254350	6114	34.33	45800	46350	45550	60100	32450	46300	46001.69	14.85	0	-2009	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6727	7.73	0.67	12	0.04	5948.00	68464.00	50300	20240628	-8.55	39450	20240807	16.60	50300	-8.55	20240628	39450	16.60	20240807	50300	-8.55	20240628	39450	16.60	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
48	20241024	090633	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45650	-650	5	-1.40	47355450	1036	5.82	45800	46200	45550	60100	32450	46300	45709.89	14.85	0	-434	47366	46832	46066	45532	44766	47100	45800	731	13800	5000	35180	50	1	14623136	6675	7.67	0.67	12	0.01	5948.00	68464.00	50300	20240628	-9.24	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.33	N	064960	5000	731 억		2172178	N	N	0	N	00	N
49	20241023	160616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46300	850	2	1.87	819253750	17760	128.35	45300	46600	45300	59000	31850	45450	46129.06	14.86	0	9	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6771	7.78	0.68	12	0.12	5948.00	68464.00	50300	20240628	-7.95	39450	20240807	17.36	50300	-7.95	20240628	39450	17.36	20240807	50300	-7.95	20240628	39450	17.36	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
50	20241023	150628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46150	700	2	1.54	777982250	16867	121.90	45300	46600	45300	59000	31850	45450	46124.52	14.86	0	226	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6749	7.76	0.67	12	0.12	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
51	20241023	140629	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46400	950	2	2.09	708932600	15374	111.11	45300	46600	45300	59000	31850	45450	46112.44	14.86	0	630	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6785	7.80	0.68	12	0.11	5948.00	68464.00	50300	20240628	-7.75	39450	20240807	17.62	50300	-7.75	20240628	39450	17.62	20240807	50300	-7.75	20240628	39450	17.62	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
52	20241023	130619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46350	900	2	1.98	687917150	14920	107.83	45300	46600	45300	59000	31850	45450	46107.05	14.86	0	696	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6778	7.79	0.68	12	0.10	5948.00	68464.00	50300	20240628	-7.85	39450	20240807	17.49	50300	-7.85	20240628	39450	17.49	20240807	50300	-7.85	20240628	39450	17.49	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
53	20241023	120617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46350	900	2	1.98	630398600	13682	98.88	45300	46550	45300	59000	31850	45450	46075.03	14.86	0	1002	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6778	7.79	0.68	12	0.09	5948.00	68464.00	50300	20240628	-7.85	39450	20240807	17.49	50300	-7.85	20240628	39450	17.49	20240807	50300	-7.85	20240628	39450	17.49	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
54	20241023	110614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	46450	1000	2	2.20	508192350	11050	79.86	45300	46450	45300	59000	31850	45450	45990.26	14.86	0	1429	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6792	7.81	0.68	12	0.08	5948.00	68464.00	50300	20240628	-7.65	39450	20240807	17.74	50300	-7.65	20240628	39450	17.74	20240807	50300	-7.65	20240628	39450	17.74	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
55	20241023	100618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45800	350	2	0.77	201302950	4397	31.78	45300	45950	45300	59000	31850	45450	45781.89	14.86	0	1233	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6697	7.70	0.67	12	0.03	5948.00	68464.00	50300	20240628	-8.95	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
56	20241023	090618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45950	500	2	1.10	54605750	1195	8.64	45300	45950	45300	59000	31850	45450	45695.19	14.86	0	-43	46116	45782	45116	44782	44116	45950	44950	731	13550	5000	34540	50	1	14623136	6719	7.73	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.65	39450	20240807	16.48	50300	-8.65	20240628	39450	16.48	20240807	50300	-8.65	20240628	39450	16.48	20240807	0.33	N	064960	5000	731 억		2172556	N	N	15	N	00	N
57	20241022	160609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	400	2	0.89	607014850	13507	126.75	44850	45450	44450	58500	31550	45050	44940.76	14.89	0	-3617	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6646	7.64	0.66	12	0.09	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.34	N	064960	5000	731 억		2177522	N	N	15	N	00	N
58	20241022	150617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	557112850	12404	116.40	44850	45350	44450	58500	31550	45050	44913.97	14.89	0	-3336	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.08	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
59	20241022	140617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	418981100	9344	87.69	44850	45100	44450	58500	31550	45050	44839.59	14.89	0	-2212	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
60	20241022	130617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45000	-50	5	-0.11	320815100	7163	67.22	44850	45100	44450	58500	31550	45050	44787.81	14.89	0	-1677	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6580	7.57	0.66	12	0.05	5948.00	68464.00	50300	20240628	-10.54	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	50300	-10.54	20240628	39450	14.07	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
61	20241022	120615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44900	-150	5	-0.33	246650200	5512	51.73	44850	45100	44450	58500	31550	45050	44747.86	14.89	0	-1410	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6566	7.55	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.74	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	50300	-10.74	20240628	39450	13.81	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
62	20241022	110613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44800	-250	5	-0.55	184885150	4135	38.80	44850	45100	44450	58500	31550	45050	44712.25	14.89	0	-1089	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6551	7.53	0.65	12	0.03	5948.00	68464.00	50300	20240628	-10.93	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	50300	-10.93	20240628	39450	13.56	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
63	20241022	100615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44600	-450	5	-1.00	124429100	2782	26.11	44850	45100	44450	58500	31550	45050	44726.49	14.89	0	-885	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6522	7.50	0.65	12	0.02	5948.00	68464.00	50300	20240628	-11.33	39450	20240807	13.05	50300	-11.33	20240628	39450	13.05	20240807	50300	-11.33	20240628	39450	13.05	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
64	20241022	090614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45000	-50	5	-0.11	33010800	737	6.92	44850	45100	44600	58500	31550	45050	44790.77	14.89	0	-411	45683	45366	44983	44666	44283	45175	44475	731	13450	5000	34230	50	1	14623136	6580	7.57	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.54	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	50300	-10.54	20240628	39450	14.07	20240807	0.34	N	064960	5000	731 억		2177522	N	N	73	N	00	N
65	20241021	160609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	479231000	10655	102.86	45300	45300	44600	58500	31550	45050	44977.10	14.92	0	-4115	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.07	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2181076	N	N	73	N	00	N
66	20241021	150613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	457719500	10178	98.25	45300	45300	44600	58500	31550	45050	44971.46	14.92	0	-3906	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.07	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
67	20241021	140614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	306066650	6814	65.78	45300	45300	44600	58500	31550	45050	44917.32	14.92	0	-2948	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.05	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
68	20241021	130612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	0	3	0.00	255504000	5692	54.95	45300	45300	44600	58500	31550	45050	44888.26	14.92	0	-2440	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6588	7.57	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
69	20241021	120613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45100	50	2	0.11	228702950	5098	49.21	45300	45300	44600	58500	31550	45050	44861.31	14.92	0	-2105	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6595	7.58	0.66	12	0.03	5948.00	68464.00	50300	20240628	-10.34	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
70	20241021	110609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44900	-150	5	-0.33	160108250	3573	34.49	45300	45300	44600	58500	31550	45050	44810.59	14.92	0	-1693	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6566	7.55	0.66	12	0.02	5948.00	68464.00	50300	20240628	-10.74	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	50300	-10.74	20240628	39450	13.81	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
71	20241021	100612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44900	-150	5	-0.33	112776050	2518	24.31	45300	45300	44600	58500	31550	45050	44787.95	14.92	0	-1119	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6566	7.55	0.66	12	0.02	5948.00	68464.00	50300	20240628	-10.74	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	50300	-10.74	20240628	39450	13.81	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
72	20241021	090610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44650	-400	5	-0.89	12273200	274	2.65	45300	45300	44600	58500	31550	45050	44792.70	14.92	0	13	45916	45482	45216	44782	44516	45350	44650	731	13450	5000	34230	50	1	14623136	6529	7.51	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.23	39450	20240807	13.18	50300	-11.23	20240628	39450	13.18	20240807	50300	-11.23	20240628	39450	13.18	20240807	0.34	N	064960	5000	731 억		2181076	N	N	351	N	00	N
73	20241018	160609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	-150	5	-0.33	467166250	10329	87.29	45350	45650	44950	58700	31650	45200	45228.60	14.94	0	-2038	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6588	7.57	0.66	12	0.07	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2185101	N	N	351	N	00	N
74	20241018	150625	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45150	-50	5	-0.11	383989700	8483	71.69	45350	45650	44950	58700	31650	45200	45265.79	14.94	0	-1600	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6602	7.59	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.24	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	50300	-10.24	20240628	39450	14.45	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
75	20241018	140628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	336764500	7438	62.86	45350	45650	44950	58700	31650	45200	45276.22	14.94	0	-1652	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.05	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
76	20241018	130613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45000	-200	5	-0.44	263606600	5815	49.14	45350	45650	44950	58700	31650	45200	45332.18	14.94	0	-799	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6580	7.57	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.54	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	50300	-10.54	20240628	39450	14.07	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
77	20241018	120621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45250	50	2	0.11	209848950	4623	39.07	45350	45650	45100	58700	31650	45200	45392.38	14.94	0	-413	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6617	7.61	0.66	12	0.03	5948.00	68464.00	50300	20240628	-10.04	39450	20240807	14.70	50300	-10.04	20240628	39450	14.70	20240807	50300	-10.04	20240628	39450	14.70	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
78	20241018	110617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45500	300	2	0.66	147170000	3241	27.39	45350	45650	45100	58700	31650	45200	45408.82	14.94	0	191	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6654	7.65	0.66	12	0.02	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
79	20241018	100611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45450	250	2	0.55	106565100	2348	19.84	45350	45650	45100	58700	31650	45200	45385.48	14.94	0	84	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6646	7.64	0.66	12	0.02	5948.00	68464.00	50300	20240628	-9.64	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
80	20241018	090613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	5846350	129	1.09	45350	45350	45200	58700	31650	45200	45320.54	14.94	0	-40	45933	45566	44983	44616	44033	45750	44800	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2185101	N	N	348	N	00	N
81	20241017	160611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	533934750	11832	63.53	45150	45350	44400	58700	31650	45200	45126.33	14.96	0	-3500	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.08	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2187685	N	N	348	N	00	N
82	20241017	150613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	427101600	9470	50.85	45150	45350	44400	58700	31650	45200	45100.49	14.96	0	-3538	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
83	20241017	140612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	370204350	8212	44.09	45150	45350	44400	58700	31650	45200	45080.90	14.96	0	-3439	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
84	20241017	130611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	287506450	6382	34.27	45150	45350	44400	58700	31650	45200	45049.58	14.96	0	-2224	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
85	20241017	120613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	0	3	0.00	249776250	5548	29.79	45150	45350	44400	58700	31650	45200	45020.95	14.96	0	-1870	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
86	20241017	110614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45300	100	2	0.22	209829050	4665	25.05	45150	45350	44400	58700	31650	45200	44979.43	14.96	0	-1510	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6624	7.62	0.66	12	0.03	5948.00	68464.00	50300	20240628	-9.94	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	50300	-9.94	20240628	39450	14.83	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
87	20241017	100614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	-150	5	-0.33	137602500	3067	16.47	45150	45150	44400	58700	31650	45200	44865.50	14.96	0	-1673	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6588	7.57	0.66	12	0.02	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
88	20241017	090609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	-750	5	-1.66	53496200	1194	6.41	45150	45150	44400	58700	31650	45200	44804.19	14.96	0	-1022	46066	45632	44766	44332	43466	45850	44550	731	13500	5000	34350	50	1	14623136	6500	7.47	0.65	12	0.01	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.34	N	064960	5000	731 억		2187685	N	N	3336	N	00	N
89	20241016	160606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	800	2	1.80	822907200	18555	385.20	44500	45200	43900	57700	31100	44400	44348.06	14.94	0	1053	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6610	7.60	0.66	12	0.13	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.33	N	064960	5000	731 억		2185121	N	N	3336	N	00	N
90	20241016	150609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44150	-250	5	-0.56	527430350	11981	248.72	44500	44550	43900	57700	31100	44400	44022.23	14.94	0	-1536	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6456	7.42	0.64	12	0.08	5948.00	68464.00	50300	20240628	-12.23	39450	20240807	11.91	50300	-12.23	20240628	39450	11.91	20240807	50300	-12.23	20240628	39450	11.91	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
91	20241016	140610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	43950	-450	5	-1.01	272996900	6199	128.69	44500	44550	43900	57700	31100	44400	44038.86	14.94	0	-1481	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6427	7.39	0.64	12	0.04	5948.00	68464.00	50300	20240628	-12.62	39450	20240807	11.41	50300	-12.62	20240628	39450	11.41	20240807	50300	-12.62	20240628	39450	11.41	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
92	20241016	130608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44100	-300	5	-0.68	241397800	5481	113.78	44500	44550	43900	57700	31100	44400	44042.66	14.94	0	-1199	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6449	7.41	0.64	12	0.04	5948.00	68464.00	50300	20240628	-12.33	39450	20240807	11.79	50300	-12.33	20240628	39450	11.79	20240807	50300	-12.33	20240628	39450	11.79	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
93	20241016	120608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44050	-350	5	-0.79	189361000	4300	89.27	44500	44550	43900	57700	31100	44400	44037.44	14.94	0	-1173	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6441	7.41	0.64	12	0.03	5948.00	68464.00	50300	20240628	-12.43	39450	20240807	11.66	50300	-12.43	20240628	39450	11.66	20240807	50300	-12.43	20240628	39450	11.66	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
94	20241016	110606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44000	-400	5	-0.90	158192150	3591	74.55	44500	44550	43900	57700	31100	44400	44052.39	14.94	0	-1105	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6434	7.40	0.64	12	0.02	5948.00	68464.00	50300	20240628	-12.52	39450	20240807	11.53	50300	-12.52	20240628	39450	11.53	20240807	50300	-12.52	20240628	39450	11.53	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
95	20241016	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44100	-300	5	-0.68	77379550	1756	36.45	44500	44550	43950	57700	31100	44400	44065.80	14.94	0	-86	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6449	7.41	0.64	12	0.01	5948.00	68464.00	50300	20240628	-12.33	39450	20240807	11.79	50300	-12.33	20240628	39450	11.79	20240807	50300	-12.33	20240628	39450	11.79	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
96	20241016	090608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	50	2	0.11	578700	13	0.27	44500	44550	44450	57700	31100	44400	44515.38	14.94	0	-5	44933	44666	44433	44166	43933	44550	44050	731	13300	5000	33740	50	1	14623136	6500	7.47	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.33	N	064960	5000	731 억		2185121	N	N	33	N	00	N
97	20241015	160604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44400	0	3	0.00	213119450	4805	43.54	44600	44700	44200	57700	31100	44400	44353.57	14.87	0	-2056	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6493	7.46	0.65	12	0.03	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.33	N	064960	5000	731 억		2174211	N	N	33	N	00	N
98	20241015	150610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	50	2	0.11	174260200	3930	35.61	44600	44700	44200	57700	31100	44400	44341.02	14.87	0	-1640	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6500	7.47	0.65	12	0.03	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
99	20241015	140609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44250	-150	5	-0.34	130453200	2943	26.67	44600	44700	44200	57700	31100	44400	44326.61	14.87	0	-1364	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6471	7.44	0.65	12	0.02	5948.00	68464.00	50300	20240628	-12.03	39450	20240807	12.17	50300	-12.03	20240628	39450	12.17	20240807	50300	-12.03	20240628	39450	12.17	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
100	20241015	130606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44300	-100	5	-0.23	101174950	2282	20.68	44600	44700	44200	57700	31100	44400	44336.09	14.87	0	-981	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6478	7.45	0.65	12	0.02	5948.00	68464.00	50300	20240628	-11.93	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	50300	-11.93	20240628	39450	12.29	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
101	20241015	120607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44250	-150	5	-0.34	67274150	1516	13.74	44600	44700	44200	57700	31100	44400	44376.09	14.87	0	-838	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6471	7.44	0.65	12	0.01	5948.00	68464.00	50300	20240628	-12.03	39450	20240807	12.17	50300	-12.03	20240628	39450	12.17	20240807	50300	-12.03	20240628	39450	12.17	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
102	20241015	110609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44400	0	3	0.00	33278800	749	6.79	44600	44700	44200	57700	31100	44400	44430.97	14.87	0	-248	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6493	7.46	0.65	12	0.01	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
103	20241015	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44500	100	2	0.23	27593800	621	5.63	44600	44700	44200	57700	31100	44400	44434.46	14.87	0	-260	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6507	7.48	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.53	39450	20240807	12.80	50300	-11.53	20240628	39450	12.80	20240807	50300	-11.53	20240628	39450	12.80	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
104	20241015	090606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44350	-50	5	-0.11	6917500	156	1.41	44600	44600	44200	57700	31100	44400	44342.95	14.87	0	-46	45333	44866	44533	44066	43733	44800	44000	731	13300	5000	33740	50	1	14623136	6485	7.46	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.83	39450	20240807	12.42	50300	-11.83	20240628	39450	12.42	20240807	50300	-11.83	20240628	39450	12.42	20240807	0.33	N	064960	5000	731 억		2174211	N	N	3	N	00	N
105	20241014	160552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44400	-450	5	-1.00	489936150	11020	236.68	44400	45000	44200	58300	31400	44850	44458.86	14.90	0	-3931	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6493	7.46	0.65	12	0.08	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.34	N	064960	5000	731 억		2178157	N	N	3	N	00	N
106	20241014	150601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	-400	5	-0.89	463468400	10425	223.90	44400	45000	44200	58300	31400	44850	44457.40	14.90	0	-3739	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6500	7.47	0.65	12	0.07	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
107	20241014	140600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	-400	5	-0.89	417070650	9382	201.50	44400	45000	44200	58300	31400	44850	44454.34	14.90	0	-3390	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6500	7.47	0.65	12	0.06	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
108	20241014	130600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44400	-450	5	-1.00	364038150	8188	175.86	44400	45000	44200	58300	31400	44850	44459.96	14.90	0	-3100	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6493	7.46	0.65	12	0.06	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
109	20241014	120553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44300	-550	5	-1.23	254877950	5725	122.96	44400	45000	44300	58300	31400	44850	44520.17	14.90	0	-3282	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6478	7.45	0.65	12	0.04	5948.00	68464.00	50300	20240628	-11.93	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	50300	-11.93	20240628	39450	12.29	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
110	20241014	110555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44550	-300	5	-0.67	149628900	3359	72.14	44400	45000	44350	58300	31400	44850	44545.67	14.90	0	-2077	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6515	7.49	0.65	12	0.02	5948.00	68464.00	50300	20240628	-11.43	39450	20240807	12.93	50300	-11.43	20240628	39450	12.93	20240807	50300	-11.43	20240628	39450	12.93	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
111	20241014	100554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44600	-250	5	-0.56	113962250	2559	54.96	44400	45000	44350	58300	31400	44850	44533.90	14.90	0	-1563	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6522	7.50	0.65	12	0.02	5948.00	68464.00	50300	20240628	-11.33	39450	20240807	13.05	50300	-11.33	20240628	39450	13.05	20240807	50300	-11.33	20240628	39450	13.05	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
112	20241014	090557	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44500	-350	5	-0.78	17245200	388	8.33	44400	45000	44350	58300	31400	44850	44446.39	14.90	0	2	45216	45032	44766	44582	44316	44900	44450	731	13450	5000	34080	50	1	14623136	6507	7.48	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.53	39450	20240807	12.80	50300	-11.53	20240628	39450	12.80	20240807	50300	-11.53	20240628	39450	12.80	20240807	0.34	N	064960	5000	731 억		2178157	N	N	12	N	00	N
113	20241011	160545	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44850	300	2	0.67	205322100	4591	66.24	44900	44950	44500	57900	31200	44550	44722.74	14.91	0	-1356	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6558	7.54	0.66	12	0.03	5948.00	68464.00	50300	20240628	-10.83	39450	20240807	13.69	50300	-10.83	20240628	39450	13.69	20240807	50300	-10.83	20240628	39450	13.69	20240807	0.34	N	064960	5000	731 억		2179673	N	N	12	N	00	N
114	20241011	150554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44800	250	2	0.56	184844650	4134	59.65	44900	44950	44500	57900	31200	44550	44713.27	14.91	0	-1311	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6551	7.53	0.65	12	0.03	5948.00	68464.00	50300	20240628	-10.93	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	50300	-10.93	20240628	39450	13.56	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
115	20241011	140555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44650	100	2	0.22	158774350	3550	51.22	44900	44950	44500	57900	31200	44550	44725.17	14.91	0	-1159	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6529	7.51	0.65	12	0.02	5948.00	68464.00	50300	20240628	-11.23	39450	20240807	13.18	50300	-11.23	20240628	39450	13.18	20240807	50300	-11.23	20240628	39450	13.18	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
116	20241011	130556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44900	350	2	0.79	120731500	2699	38.94	44900	44950	44500	57900	31200	44550	44731.94	14.91	0	-1114	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6566	7.55	0.66	12	0.02	5948.00	68464.00	50300	20240628	-10.74	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	50300	-10.74	20240628	39450	13.81	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
117	20241011	120552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44850	300	2	0.67	104623600	2340	33.76	44900	44950	44500	57900	31200	44550	44710.94	14.91	0	-1042	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6558	7.54	0.66	12	0.02	5948.00	68464.00	50300	20240628	-10.83	39450	20240807	13.69	50300	-10.83	20240628	39450	13.69	20240807	50300	-10.83	20240628	39450	13.69	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
118	20241011	110551	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44750	200	2	0.45	83673950	1873	27.02	44900	44900	44500	57900	31200	44550	44673.76	14.91	0	-1151	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6544	7.52	0.65	12	0.01	5948.00	68464.00	50300	20240628	-11.03	39450	20240807	13.43	50300	-11.03	20240628	39450	13.43	20240807	50300	-11.03	20240628	39450	13.43	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
119	20241011	100559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44600	50	2	0.11	55766100	1248	18.01	44900	44900	44500	57900	31200	44550	44684.38	14.91	0	-719	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6522	7.50	0.65	12	0.01	5948.00	68464.00	50300	20240628	-11.33	39450	20240807	13.05	50300	-11.33	20240628	39450	13.05	20240807	50300	-11.33	20240628	39450	13.05	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
120	20241011	090555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44750	200	2	0.45	3128200	70	1.01	44900	44900	44600	57900	31200	44550	44688.57	14.91	0	-15	45783	45166	44783	44166	43783	44975	43975	731	13350	5000	33850	50	1	14623136	6544	7.52	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.03	39450	20240807	13.43	50300	-11.03	20240628	39450	13.43	20240807	50300	-11.03	20240628	39450	13.43	20240807	0.34	N	064960	5000	731 억		2179673	N	N	109	N	00	N
121	20241010	160606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44550	-350	5	-0.78	310203250	6929	68.48	45150	45400	44400	58300	31450	44900	44769.25	14.91	0	-291	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6515	7.49	0.65	12	0.05	5948.00	68464.00	50300	20240628	-11.43	39450	20240807	12.93	50300	-11.43	20240628	39450	12.93	20240807	50300	-11.43	20240628	39450	12.93	20240807	0.33	N	064960	5000	731 억		2180094	N	N	109	N	00	N
122	20241010	150616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44450	-450	5	-1.00	281023150	6273	61.99	45150	45400	44400	58300	31450	44900	44798.84	14.91	0	-397	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6500	7.47	0.65	12	0.04	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
123	20241010	140611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45150	250	2	0.56	85304850	1892	18.70	45150	45400	44800	58300	31450	44900	45087.13	14.91	0	-480	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6602	7.59	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.24	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	50300	-10.24	20240628	39450	14.45	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
124	20241010	130610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45100	200	2	0.45	78720100	1746	17.25	45150	45400	44800	58300	31450	44900	45085.97	14.91	0	-424	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6595	7.58	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.34	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
125	20241010	120610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	300	2	0.67	65939500	1463	14.46	45150	45400	44800	58300	31450	44900	45071.43	14.91	0	-261	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6610	7.60	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
126	20241010	110609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	150	2	0.33	41436900	921	9.10	45150	45250	44800	58300	31450	44900	44991.21	14.91	0	-183	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6588	7.57	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
127	20241010	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45050	150	2	0.33	22495650	500	4.94	45150	45250	44800	58300	31450	44900	44991.30	14.91	0	-42	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6588	7.57	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
128	20241010	090610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45100	200	2	0.45	2347800	52	0.51	45150	45250	45100	58300	31450	44900	45150.00	14.91	0	-15	46400	45650	45200	44450	44000	45425	44225	731	13400	5000	34120	50	1	14623136	6595	7.58	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.34	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.33	N	064960	5000	731 억		2180094	N	N	244	N	00	N
129	20241008	160605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44900	-900	5	-1.97	455613700	10105	75.96	45950	45950	44750	59500	32100	45800	45090.03	14.93	0	-4592	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6566	7.55	0.66	12	0.07	5948.00	68464.00	50300	20240628	-10.74	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	50300	-10.74	20240628	39450	13.81	20240807	0.33	N	064960	5000	731 억		2183914	N	N	244	N	00	N
130	20241008	150609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45100	-700	5	-1.53	411987500	9136	68.68	45950	45950	44750	59500	32100	45800	45094.80	14.93	0	-3941	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6595	7.58	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.34	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
131	20241008	140608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	-600	5	-1.31	375305050	8323	62.56	45950	45950	44750	59500	32100	45800	45092.35	14.93	0	-3594	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6610	7.60	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
132	20241008	130607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	-600	5	-1.31	328350100	7283	54.75	45950	45950	44750	59500	32100	45800	45084.26	14.93	0	-3196	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6610	7.60	0.66	12	0.05	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
133	20241008	120607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45200	-600	5	-1.31	295696050	6560	49.31	45950	45950	44750	59500	32100	45800	45075.40	14.93	0	-3009	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6610	7.60	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
134	20241008	110606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	44850	-950	5	-2.07	254960750	5654	42.50	45950	45950	44750	59500	32100	45800	45093.62	14.93	0	-2698	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6558	7.54	0.66	12	0.04	5948.00	68464.00	50300	20240628	-10.83	39450	20240807	13.69	50300	-10.83	20240628	39450	13.69	20240807	50300	-10.83	20240628	39450	13.69	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
135	20241008	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45150	-650	5	-1.42	83047850	1830	13.76	45950	45950	45050	59500	32100	45800	45380.88	14.93	0	-1083	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6602	7.59	0.66	12	0.01	5948.00	68464.00	50300	20240628	-10.24	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	50300	-10.24	20240628	39450	14.45	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
136	20241008	090606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45600	-200	5	-0.44	2289650	50	0.38	45950	45950	45600	59500	32100	45800	45792.71	14.93	0	-16	47133	46466	45883	45216	44633	46175	44925	731	13700	5000	34800	50	1	14623136	6668	7.67	0.67	12	0.00	5948.00	68464.00	50300	20240628	-9.34	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.33	N	064960	5000	731 억		2183914	N	N	3180	N	00	N
137	20241007	160607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45800	-300	5	-0.65	609052700	13303	169.57	46550	46550	45300	59900	32300	46100	45783.11	14.95	0	-3000	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6697	7.70	0.67	12	0.09	5948.00	68464.00	50300	20240628	-8.95	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.32	N	064960	5000	731 억		2185723	N	N	3180	N	00	N
138	20241007	150549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45900	-200	5	-0.43	562440800	12286	156.61	46550	46550	45300	59900	32300	46100	45779.00	14.95	0	-2537	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6712	7.72	0.67	12	0.08	5948.00	68464.00	50300	20240628	-8.75	39450	20240807	16.35	50300	-8.75	20240628	39450	16.35	20240807	50300	-8.75	20240628	39450	16.35	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
139	20241007	140611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45800	-300	5	-0.65	483688050	10568	134.71	46550	46550	45300	59900	32300	46100	45769.12	14.95	0	-1599	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6697	7.70	0.67	12	0.07	5948.00	68464.00	50300	20240628	-8.95	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
140	20241007	130552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45850	-250	5	-0.54	356675800	7796	99.38	46550	46550	45300	59900	32300	46100	45751.13	14.95	0	-606	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6705	7.71	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.85	39450	20240807	16.22	50300	-8.85	20240628	39450	16.22	20240807	50300	-8.85	20240628	39450	16.22	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
141	20241007	120623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45850	-250	5	-0.54	319132850	6979	88.96	46550	46550	45300	59900	32300	46100	45727.59	14.95	0	-141	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6705	7.71	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.85	39450	20240807	16.22	50300	-8.85	20240628	39450	16.22	20240807	50300	-8.85	20240628	39450	16.22	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
142	20241007	110543	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45750	-350	5	-0.76	256411100	5609	71.50	46550	46550	45300	59900	32300	46100	45714.23	14.95	0	113	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6690	7.69	0.67	12	0.04	5948.00	68464.00	50300	20240628	-9.05	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
143	20241007	100542	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45800	-300	5	-0.65	192786050	4219	53.78	46550	46550	45300	59900	32300	46100	45694.73	14.95	0	112	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6697	7.70	0.67	12	0.03	5948.00	68464.00	50300	20240628	-8.95	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
144	20241007	090615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	45750	-350	5	-0.76	32399700	704	8.97	46550	46550	45700	59900	32300	46100	46022.30	14.95	0	-93	46900	46500	46050	45650	45200	46700	45850	731	13800	5000	35030	50	1	14623136	6690	7.69	0.67	12	0.00	5948.00	68464.00	50300	20240628	-9.05	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.32	N	064960	5000	731 억		2185723	N	N	1511	N	00	N
145	20241004	160526	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-100	5	-0.22	361632950	7844	76.42	45900	46450	45600	60000	32350	46200	46103.13	14.95	0	-1729	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6741	7.75	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.30	N	064960	5000	731 억		2186530	N	N	1511	N	00	N
146	20241004	150531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-100	5	-0.22	249488650	5412	52.72	45900	46450	45600	60000	32350	46200	46099.16	14.95	0	-1219	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6741	7.75	0.67	12	0.04	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
147	20241004	140532	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-50	5	-0.11	169415200	3676	35.81	45900	46450	45600	60000	32350	46200	46086.83	14.95	0	-984	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6749	7.76	0.67	12	0.03	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
148	20241004	130530	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46250	50	2	0.11	145699550	3162	30.80	45900	46450	45600	60000	32350	46200	46078.29	14.95	0	-1061	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6763	7.78	0.68	12	0.02	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
149	20241004	120531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46200	0	3	0.00	88264850	1918	18.68	45900	46450	45600	60000	32350	46200	46019.21	14.95	0	-241	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6756	7.77	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.15	39450	20240807	17.11	50300	-8.15	20240628	39450	17.11	20240807	50300	-8.15	20240628	39450	17.11	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
150	20241004	110527	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46050	-150	5	-0.32	77521300	1685	16.42	45900	46450	45600	60000	32350	46200	46006.71	14.95	0	-165	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6734	7.74	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.45	39450	20240807	16.73	50300	-8.45	20240628	39450	16.73	20240807	50300	-8.45	20240628	39450	16.73	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
151	20241004	100525	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-50	5	-0.11	37824650	824	8.03	45900	46450	45600	60000	32350	46200	45903.70	14.95	0	-101	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6749	7.76	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
152	20241004	090526	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45900	-300	5	-0.65	3491150	76	0.74	45900	46450	45900	60000	32350	46200	45936.18	14.95	0	-28	47100	46650	46250	45800	45400	46450	45600	731	13800	5000	35110	50	1	14623136	6712	7.72	0.67	12	0.00	5948.00	68464.00	50300	20240628	-8.75	39450	20240807	16.35	50300	-8.75	20240628	39450	16.35	20240807	50300	-8.75	20240628	39450	16.35	20240807	0.30	N	064960	5000	731 억		2186530	N	N	0	N	00	N
153	20241002	160523	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46200	-600	5	-1.28	474172050	10255	84.31	46700	46700	45850	60800	32800	46800	46237.66	14.97	0	-1922	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6756	7.77	0.67	12	0.07	5948.00	68464.00	50300	20240628	-8.15	39450	20240807	17.11	50300	-8.15	20240628	39450	17.11	20240807	50300	-8.15	20240628	39450	17.11	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
154	20241002	150533	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-650	5	-1.39	458337650	9912	81.49	46700	46700	45850	60800	32800	46800	46240.12	14.97	0	-1848	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6749	7.76	0.67	12	0.07	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
155	20241002	140531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46450	-350	5	-0.75	340505250	7363	60.53	46700	46700	45850	60800	32800	46800	46244.70	14.97	0	-1505	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6792	7.81	0.68	12	0.05	5948.00	68464.00	50300	20240628	-7.65	39450	20240807	17.74	50300	-7.65	20240628	39450	17.74	20240807	50300	-7.65	20240628	39450	17.74	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
156	20241002	130526	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46350	-450	5	-0.96	310589450	6719	55.24	46700	46700	45850	60800	32800	46800	46224.69	14.97	0	-1296	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6778	7.79	0.68	12	0.05	5948.00	68464.00	50300	20240628	-7.85	39450	20240807	17.49	50300	-7.85	20240628	39450	17.49	20240807	50300	-7.85	20240628	39450	17.49	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
157	20241002	120524	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-700	5	-1.50	263984350	5714	46.97	46700	46700	45850	60800	32800	46800	46198.52	14.97	0	-1198	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6741	7.75	0.67	12	0.04	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
158	20241002	110518	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46250	-550	5	-1.18	145194450	3131	25.74	46700	46700	45950	60800	32800	46800	46371.82	14.97	0	-1198	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6763	7.78	0.68	12	0.02	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
159	20241002	100517	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-650	5	-1.39	97376550	2100	17.26	46700	46700	45950	60800	32800	46800	46367.73	14.97	0	-834	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6749	7.76	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.25	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	50300	-8.25	20240628	39450	16.98	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N
160	20241002	090515	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46250	-550	5	-1.18	34781250	750	6.17	46700	46700	46100	60800	32800	46800	46369.26	14.97	0	-461	50000	48400	47600	46000	45200	48000	45600	731	14000	5000	35560	50	1	14623136	6763	7.78	0.68	12	0.01	5948.00	68464.00	50300	20240628	-8.05	39450	20240807	17.24	50300	-8.05	20240628	39450	17.24	20240807	50300	-8.05	20240628	39450	17.24	20240807	0.31	N	064960	5000	731 억		2189068	N	N	232	N	00	N