KissMeData/010620/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160301	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109800	1700	2	1.57	55113107800	511819	233.83	108100	112000	103500	140500	75700	108100	107677.84	21.04	-1246	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	43856	-30.68	2.22	12	1.28	-3579.00	49485.00	122800	20240731	-10.59	58800	20240416	86.73	122800	-10.59	20240731	58800	86.73	20240416	122800	-10.59	20240731	58800	86.73	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1434	N	N
3	20241031	150305	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110100	2000	2	1.85	48696790300	453498	207.19	108100	112000	103500	140500	75700	108100	107380.38	21.04	2019	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	43976	-30.76	2.22	12	1.14	-3579.00	49485.00	122800	20240731	-10.34	58800	20240416	87.24	122800	-10.34	20240731	58800	87.24	20240416	122800	-10.34	20240731	58800	87.24	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
4	20241031	140303	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107600	-500	5	-0.46	29877664400	281962	128.82	108100	108500	103500	140500	75700	108100	105963.44	21.04	-17808	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	42978	-30.06	2.17	12	0.71	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
5	20241031	130303	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106800	-1300	5	-1.20	12845621600	121622	55.56	108100	108100	103500	140500	75700	108100	105619.21	21.04	-25451	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	42658	-29.84	2.16	12	0.30	-3579.00	49485.00	122800	20240731	-13.03	58800	20240416	81.63	122800	-13.03	20240731	58800	81.63	20240416	122800	-13.03	20240731	58800	81.63	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
6	20241031	120304	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106500	-1600	5	-1.48	11206701700	106239	48.54	108100	108100	103500	140500	75700	108100	105485.74	21.04	-28186	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	42538	-29.76	2.15	12	0.27	-3579.00	49485.00	122800	20240731	-13.27	58800	20240416	81.12	122800	-13.27	20240731	58800	81.12	20240416	122800	-13.27	20240731	58800	81.12	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
7	20241031	110306	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106000	-2100	5	-1.94	9128684800	86533	39.53	108100	108100	103500	140500	75700	108100	105493.65	21.04	-28367	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	42339	-29.62	2.14	12	0.22	-3579.00	49485.00	122800	20240731	-13.68	58800	20240416	80.27	122800	-13.68	20240731	58800	80.27	20240416	122800	-13.68	20240731	58800	80.27	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
8	20241031	100303	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104700	-3400	5	-3.15	6717949300	63769	29.13	108100	108100	103500	140500	75700	108100	105348.16	21.04	-26066	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	41819	-29.25	2.12	12	0.16	-3579.00	49485.00	122800	20240731	-14.74	58800	20240416	78.06	122800	-14.74	20240731	58800	78.06	20240416	122800	-14.74	20240731	58800	78.06	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
9	20241031	090303	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106400	-1700	5	-1.57	469693400	4371	2.00	108100	108100	106400	140500	75700	108100	107456.59	21.04	-1653	112433	110266	107433	105266	102433	111350	106350	1997	32400	5000	79990	100	1	39942149	42498	-29.73	2.15	12	0.01	-3579.00	49485.00	122800	20240731	-13.36	58800	20240416	80.95	122800	-13.36	20240731	58800	80.95	20240416	122800	-13.36	20240731	58800	80.95	20240416	0.69	N	010620	5000	1997 억	8404349	N	N	1044	N	N
10	20241030	160302	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108100	1300	2	1.22	23384202500	218009	102.56	106800	109600	104600	138800	74800	106800	107260.93	21.07	-14888	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	43177	-30.20	2.18	12	0.55	-3579.00	49485.00	122800	20240731	-11.97	58800	20240416	83.84	122800	-11.97	20240731	58800	83.84	20240416	122800	-11.97	20240731	58800	83.84	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1044	N	N
11	20241030	150306	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107400	600	2	0.56	20444903100	190819	89.77	106800	109600	104600	138800	74800	106800	107142.92	21.07	-7636	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42898	-30.01	2.17	12	0.48	-3579.00	49485.00	122800	20240731	-12.54	58800	20240416	82.65	122800	-12.54	20240731	58800	82.65	20240416	122800	-12.54	20240731	58800	82.65	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
12	20241030	140305	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106700	-100	5	-0.09	17683291100	164988	77.62	106800	109600	104600	138800	74800	106800	107179.27	21.07	-4529	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42618	-29.81	2.16	12	0.41	-3579.00	49485.00	122800	20240731	-13.11	58800	20240416	81.46	122800	-13.11	20240731	58800	81.46	20240416	122800	-13.11	20240731	58800	81.46	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
13	20241030	130304	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106000	-800	5	-0.75	15420335400	143768	67.64	106800	109600	104600	138800	74800	106800	107258.48	21.07	-4195	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42339	-29.62	2.14	12	0.36	-3579.00	49485.00	122800	20240731	-13.68	58800	20240416	80.27	122800	-13.68	20240731	58800	80.27	20240416	122800	-13.68	20240731	58800	80.27	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
14	20241030	120305	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105700	-1100	5	-1.03	13789798900	128366	60.39	106800	109600	104600	138800	74800	106800	107425.66	21.07	-2740	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42219	-29.53	2.14	12	0.32	-3579.00	49485.00	122800	20240731	-13.93	58800	20240416	79.76	122800	-13.93	20240731	58800	79.76	20240416	122800	-13.93	20240731	58800	79.76	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
15	20241030	110304	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106200	-600	5	-0.56	11206190100	103831	48.85	106800	109600	105800	138800	74800	106800	107927.26	21.07	4015	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42419	-29.67	2.15	12	0.26	-3579.00	49485.00	122800	20240731	-13.52	58800	20240416	80.61	122800	-13.52	20240731	58800	80.61	20240416	122800	-13.52	20240731	58800	80.61	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
16	20241030	100302	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108600	1800	2	1.69	6745332600	62097	29.21	106800	109600	105800	138800	74800	106800	108625.89	21.07	2869	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	43377	-30.34	2.19	12	0.16	-3579.00	49485.00	122800	20240731	-11.56	58800	20240416	84.69	122800	-11.56	20240731	58800	84.69	20240416	122800	-11.56	20240731	58800	84.69	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
17	20241030	090304	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106700	-100	5	-0.09	260832000	2443	1.15	106800	107800	105800	138800	74800	106800	106767.02	21.07	-55	111333	109066	106433	104166	101533	110200	105300	1997	32000	5000	79030	100	1	39942149	42618	-29.81	2.16	12	0.01	-3579.00	49485.00	122800	20240731	-13.11	58800	20240416	81.46	122800	-13.11	20240731	58800	81.46	20240416	122800	-13.11	20240731	58800	81.46	20240416	0.65	N	010620	5000	1997 억	8415853	N	N	1447	N	N
18	20241029	160255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106800	1900	2	1.81	22627915100	212133	79.14	104000	108700	103800	136300	73500	104900	106669.11	21.05	7084	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42658	-29.84	2.16	12	0.53	-3579.00	49485.00	122800	20240731	-13.03	58800	20240416	81.63	122800	-13.03	20240731	58800	81.63	20240416	122800	-13.03	20240731	58800	81.63	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	1447	N	N
19	20241029	150300	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107100	2200	2	2.10	21585004400	202379	75.50	104000	108700	103800	136300	73500	104900	106657.05	21.05	5979	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42778	-29.92	2.16	12	0.51	-3579.00	49485.00	122800	20240731	-12.79	58800	20240416	82.14	122800	-12.79	20240731	58800	82.14	20240416	122800	-12.79	20240731	58800	82.14	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
20	20241029	140256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105900	1000	2	0.95	18428081500	172861	64.49	104000	108700	103800	136300	73500	104900	106607.16	21.05	5428	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42299	-29.59	2.14	12	0.43	-3579.00	49485.00	122800	20240731	-13.76	58800	20240416	80.10	122800	-13.76	20240731	58800	80.10	20240416	122800	-13.76	20240731	58800	80.10	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
21	20241029	130257	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107000	2100	2	2.00	15296175900	143351	53.48	104000	108700	103800	136300	73500	104900	106705.37	21.05	4073	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42738	-29.90	2.16	12	0.36	-3579.00	49485.00	122800	20240731	-12.87	58800	20240416	81.97	122800	-12.87	20240731	58800	81.97	20240416	122800	-12.87	20240731	58800	81.97	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
22	20241029	120258	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106900	2000	2	1.91	13543913800	126904	47.35	104000	108700	103800	136300	73500	104900	106726.83	21.05	626	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42698	-29.87	2.16	12	0.32	-3579.00	49485.00	122800	20240731	-12.95	58800	20240416	81.80	122800	-12.95	20240731	58800	81.80	20240416	122800	-12.95	20240731	58800	81.80	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
23	20241029	110259	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106800	1900	2	1.81	12187199600	114187	42.60	104000	108700	103800	136300	73500	104900	106731.48	21.05	171	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	42658	-29.84	2.16	12	0.29	-3579.00	49485.00	122800	20240731	-13.03	58800	20240416	81.63	122800	-13.03	20240731	58800	81.63	20240416	122800	-13.03	20240731	58800	81.63	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
24	20241029	100258	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107700	2800	2	2.67	7671697400	72210	26.94	104000	108100	103800	136300	73500	104900	106242.99	21.05	669	114433	109666	106633	101866	98833	108150	100350	1997	31400	5000	77620	100	1	39942149	43018	-30.09	2.18	12	0.18	-3579.00	49485.00	122800	20240731	-12.30	58800	20240416	83.16	122800	-12.30	20240731	58800	83.16	20240416	122800	-12.30	20240731	58800	83.16	20240416	0.67	N	010620	5000	1997 억	8406297	N	N	2202	N	N
25	20241028	160255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104900	-5600	5	-5.07	28318275000	266967	101.44	111400	111400	103600	143600	77400	110500	106066.46	21.22	-95228	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	41899	-29.31	2.12	12	0.67	-3579.00	49485.00	122800	20240731	-14.58	58800	20240416	78.40	122800	-14.58	20240731	58800	78.40	20240416	122800	-14.58	20240731	58800	78.40	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	2202	N	N
26	20241028	150256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104800	-5700	5	-5.16	26901863500	253462	96.31	111400	111400	103600	143600	77400	110500	106127.27	21.22	-92793	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	41859	-29.28	2.12	12	0.63	-3579.00	49485.00	122800	20240731	-14.66	58800	20240416	78.23	122800	-14.66	20240731	58800	78.23	20240416	122800	-14.66	20240731	58800	78.23	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
27	20241028	140258	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104900	-5600	5	-5.07	24546830100	231038	87.79	111400	111400	103600	143600	77400	110500	106234.74	21.22	-85220	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	41899	-29.31	2.12	12	0.58	-3579.00	49485.00	122800	20240731	-14.58	58800	20240416	78.40	122800	-14.58	20240731	58800	78.40	20240416	122800	-14.58	20240731	58800	78.40	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
28	20241028	130256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104600	-5900	5	-5.34	20384393400	191138	72.63	111400	111400	104500	143600	77400	110500	106635.35	21.22	-69874	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	41779	-29.23	2.11	12	0.48	-3579.00	49485.00	122800	20240731	-14.82	58800	20240416	77.89	122800	-14.82	20240731	58800	77.89	20240416	122800	-14.82	20240731	58800	77.89	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
29	20241028	120257	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105600	-4900	5	-4.43	17234503100	161131	61.22	111400	111400	105100	143600	77400	110500	106946.30	21.22	-56124	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	42179	-29.51	2.13	12	0.40	-3579.00	49485.00	122800	20240731	-14.01	58800	20240416	79.59	122800	-14.01	20240731	58800	79.59	20240416	122800	-14.01	20240731	58800	79.59	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
30	20241028	110240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105500	-5000	5	-4.52	15466300300	144421	54.87	111400	111400	105100	143600	77400	110500	107077.50	21.22	-54345	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	42139	-29.48	2.13	12	0.36	-3579.00	49485.00	122800	20240731	-14.09	58800	20240416	79.42	122800	-14.09	20240731	58800	79.42	20240416	122800	-14.09	20240731	58800	79.42	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
31	20241028	100254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106900	-3600	5	-3.26	10475314500	97374	37.00	111400	111400	106400	143600	77400	110500	107559.97	21.22	-29372	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	42698	-29.87	2.16	12	0.24	-3579.00	49485.00	122800	20240731	-12.95	58800	20240416	81.80	122800	-12.95	20240731	58800	81.80	20240416	122800	-12.95	20240731	58800	81.80	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
32	20241028	090254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107300	-3200	5	-2.90	1258418600	11488	4.37	111400	111400	107000	143600	77400	110500	109489.03	21.22	-4040	116100	113300	110700	107900	105300	114700	109300	1997	33100	5000	81770	100	1	39942149	42858	-29.98	2.17	12	0.03	-3579.00	49485.00	122800	20240731	-12.62	58800	20240416	82.48	122800	-12.62	20240731	58800	82.48	20240416	122800	-12.62	20240731	58800	82.48	20240416	0.65	N	010620	5000	1997 억	8477035	N	N	727	N	N
33	20241025	160253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110500	1700	2	1.56	29268587500	262337	99.55	109400	113500	108100	141400	76200	108800	111569.45	21.19	14536	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	44136	-30.87	2.23	12	0.66	-3579.00	49485.00	122800	20240731	-10.02	58800	20240416	87.93	122800	-10.02	20240731	58800	87.93	20240416	122800	-10.02	20240731	58800	87.93	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	727	N	N
34	20241025	150256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109800	1000	2	0.92	27798026800	248991	94.48	109400	113500	108100	141400	76200	108800	111642.70	21.19	15083	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	43856	-30.68	2.22	12	0.62	-3579.00	49485.00	122800	20240731	-10.59	58800	20240416	86.73	122800	-10.59	20240731	58800	86.73	20240416	122800	-10.59	20240731	58800	86.73	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
35	20241025	140255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110400	1600	2	1.47	25161724000	224975	85.37	109400	113500	108100	141400	76200	108800	111842.31	21.19	14757	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	44096	-30.85	2.23	12	0.56	-3579.00	49485.00	122800	20240731	-10.10	58800	20240416	87.76	122800	-10.10	20240731	58800	87.76	20240416	122800	-10.10	20240731	58800	87.76	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
36	20241025	130257	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	111200	2400	2	2.21	23379237200	208877	79.26	109400	113500	108100	141400	76200	108800	111928.25	21.19	15224	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	44416	-31.07	2.25	12	0.52	-3579.00	49485.00	122800	20240731	-9.45	58800	20240416	89.12	122800	-9.45	20240731	58800	89.12	20240416	122800	-9.45	20240731	58800	89.12	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
37	20241025	120256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110800	2000	2	1.84	20715206700	184812	70.13	109400	113500	108100	141400	76200	108800	112088.00	21.19	13510	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	44256	-30.96	2.24	12	0.46	-3579.00	49485.00	122800	20240731	-9.77	58800	20240416	88.44	122800	-9.77	20240731	58800	88.44	20240416	122800	-9.77	20240731	58800	88.44	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
38	20241025	110255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	111600	2800	2	2.57	18669917500	166450	63.16	109400	113500	108100	141400	76200	108800	112165.32	21.19	15142	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	44575	-31.18	2.26	12	0.42	-3579.00	49485.00	122800	20240731	-9.12	58800	20240416	89.80	122800	-9.12	20240731	58800	89.80	20240416	122800	-9.12	20240731	58800	89.80	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
39	20241025	100256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	112700	3900	2	3.58	13411278700	119669	45.41	109400	113500	108100	141400	76200	108800	112069.78	21.19	14095	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	45015	-31.49	2.28	12	0.30	-3579.00	49485.00	122800	20240731	-8.22	58800	20240416	91.67	122800	-8.22	20240731	58800	91.67	20240416	122800	-8.22	20240731	58800	91.67	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
40	20241025	090255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108300	-500	5	-0.46	863130800	7932	3.01	109400	109600	108100	141400	76200	108800	108816.29	21.19	-4658	114400	111600	109100	106300	103800	110350	105050	1997	32600	5000	80510	100	1	39942149	43257	-30.26	2.19	12	0.02	-3579.00	49485.00	122800	20240731	-11.81	58800	20240416	84.18	122800	-11.81	20240731	58800	84.18	20240416	122800	-11.81	20240731	58800	84.18	20240416	0.63	N	010620	5000	1997 억	8465715	N	N	354	N	N
41	20241024	160252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108800	-300	5	-0.27	28186961800	259920	71.38	108900	111900	106600	141800	76400	109100	108444.42	21.08	37531	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43457	-30.40	2.20	12	0.65	-3579.00	49485.00	122800	20240731	-11.40	58800	20240416	85.03	122800	-11.40	20240731	58800	85.03	20240416	122800	-11.40	20240731	58800	85.03	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	354	N	N
42	20241024	150253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108700	-400	5	-0.37	26365272100	243194	66.79	108900	111900	106600	141800	76400	109100	108412.51	21.08	37808	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43417	-30.37	2.20	12	0.61	-3579.00	49485.00	122800	20240731	-11.48	58800	20240416	84.86	122800	-11.48	20240731	58800	84.86	20240416	122800	-11.48	20240731	58800	84.86	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
43	20241024	140253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108600	-500	5	-0.46	23913851700	220627	60.59	108900	111900	106600	141800	76400	109100	108390.41	21.08	39872	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43377	-30.34	2.19	12	0.55	-3579.00	49485.00	122800	20240731	-11.56	58800	20240416	84.69	122800	-11.56	20240731	58800	84.69	20240416	122800	-11.56	20240731	58800	84.69	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
44	20241024	130254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108700	-400	5	-0.37	21114924100	194738	53.48	108900	111900	106600	141800	76400	109100	108427.34	21.08	31451	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43417	-30.37	2.20	12	0.49	-3579.00	49485.00	122800	20240731	-11.48	58800	20240416	84.86	122800	-11.48	20240731	58800	84.86	20240416	122800	-11.48	20240731	58800	84.86	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
45	20241024	120253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108600	-500	5	-0.46	18302118800	168758	46.35	108900	111900	106600	141800	76400	109100	108451.86	21.08	25264	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43377	-30.34	2.19	12	0.42	-3579.00	49485.00	122800	20240731	-11.56	58800	20240416	84.69	122800	-11.56	20240731	58800	84.69	20240416	122800	-11.56	20240731	58800	84.69	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
46	20241024	110254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109400	300	2	0.27	7980201300	72953	20.04	108900	111900	107500	141800	76400	109100	109388.26	21.08	-11605	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43697	-30.57	2.21	12	0.18	-3579.00	49485.00	122800	20240731	-10.91	58800	20240416	86.05	122800	-10.91	20240731	58800	86.05	20240416	122800	-10.91	20240731	58800	86.05	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
47	20241024	100254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108500	-600	5	-0.55	5293140600	48523	13.33	108900	111900	107500	141800	76400	109100	109085.19	21.08	-9360	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43337	-30.32	2.19	12	0.12	-3579.00	49485.00	122800	20240731	-11.64	58800	20240416	84.52	122800	-11.64	20240731	58800	84.52	20240416	122800	-11.64	20240731	58800	84.52	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
48	20241024	090242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109000	-100	5	-0.09	358284900	3290	0.90	108900	109500	108200	141800	76400	109100	108901.12	21.08	-1049	115633	112366	109733	106466	103833	114000	108100	1997	32700	5000	80730	100	1	39942149	43537	-30.46	2.20	12	0.01	-3579.00	49485.00	122800	20240731	-11.24	58800	20240416	85.37	122800	-11.24	20240731	58800	85.37	20240416	122800	-11.24	20240731	58800	85.37	20240416	0.65	N	010620	5000	1997 억	8418463	N	N	4196	N	N
49	20241023	160255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109100	1500	2	1.39	40119501300	363368	95.17	107600	113000	107100	139800	75400	107600	110411.39	21.11	-15906	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	43577	-30.48	2.20	12	0.91	-3579.00	49485.00	122800	20240731	-11.16	58800	20240416	85.54	122800	-11.16	20240731	58800	85.54	20240416	122800	-11.16	20240731	58800	85.54	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	4196	N	N
50	20241023	150257	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109200	1600	2	1.49	38175654500	345588	90.52	107600	113000	107100	139800	75400	107600	110465.80	21.11	-16324	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	43617	-30.51	2.21	12	0.87	-3579.00	49485.00	122800	20240731	-11.07	58800	20240416	85.71	122800	-11.07	20240731	58800	85.71	20240416	122800	-11.07	20240731	58800	85.71	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
51	20241023	140259	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109600	2000	2	1.86	31186152600	281674	73.78	107600	113000	107100	139800	75400	107600	110717.19	21.11	-23566	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	43777	-30.62	2.21	12	0.71	-3579.00	49485.00	122800	20240731	-10.75	58800	20240416	86.39	122800	-10.75	20240731	58800	86.39	20240416	122800	-10.75	20240731	58800	86.39	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
52	20241023	130255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110100	2500	2	2.32	27011533200	243673	63.82	107600	113000	107100	139800	75400	107600	110851.56	21.11	-24288	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	43976	-30.76	2.22	12	0.61	-3579.00	49485.00	122800	20240731	-10.34	58800	20240416	87.24	122800	-10.34	20240731	58800	87.24	20240416	122800	-10.34	20240731	58800	87.24	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
53	20241023	120253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110200	2600	2	2.42	24264651900	218767	57.30	107600	113000	107100	139800	75400	107600	110915.50	21.11	-18399	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	44016	-30.79	2.23	12	0.55	-3579.00	49485.00	122800	20240731	-10.26	58800	20240416	87.41	122800	-10.26	20240731	58800	87.41	20240416	122800	-10.26	20240731	58800	87.41	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
54	20241023	110254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110400	2800	2	2.60	22005094900	198269	51.93	107600	113000	107100	139800	75400	107600	110986.06	21.11	-13006	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	44096	-30.85	2.23	12	0.50	-3579.00	49485.00	122800	20240731	-10.10	58800	20240416	87.76	122800	-10.10	20240731	58800	87.76	20240416	122800	-10.10	20240731	58800	87.76	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
55	20241023	100253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	110600	3000	2	2.79	17762215700	159806	41.86	107600	113000	107100	139800	75400	107600	111148.62	21.11	-9306	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	44176	-30.90	2.24	12	0.40	-3579.00	49485.00	122800	20240731	-9.93	58800	20240416	88.10	122800	-9.93	20240731	58800	88.10	20240416	122800	-9.93	20240731	58800	88.10	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
56	20241023	090253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	108900	1300	2	1.21	691983800	6424	1.68	107600	108900	107100	139800	75400	107600	107718.52	21.11	2299	113333	110466	107133	104266	100933	111900	105700	1997	32200	5000	79620	100	1	39942149	43497	-30.43	2.20	12	0.02	-3579.00	49485.00	122800	20240731	-11.32	58800	20240416	85.20	122800	-11.32	20240731	58800	85.20	20240416	122800	-11.32	20240731	58800	85.20	20240416	0.63	N	010620	5000	1997 억	8430907	N	N	885	N	N
57	20241022	160250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107600	2300	2	2.18	41064896100	381362	335.07	104500	110000	103800	136800	73800	105300	107679.68	21.23	-52970	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	42978	-30.06	2.17	12	0.95	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	885	N	N
58	20241022	150254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107600	2300	2	2.18	35745430100	332307	291.97	104500	110000	103800	136800	73800	105300	107567.52	21.23	-33417	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	42978	-30.06	2.17	12	0.83	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
59	20241022	140255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107700	2400	2	2.28	32845476600	305470	268.39	104500	110000	103800	136800	73800	105300	107524.42	21.23	-27321	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	43018	-30.09	2.18	12	0.76	-3579.00	49485.00	122800	20240731	-12.30	58800	20240416	83.16	122800	-12.30	20240731	58800	83.16	20240416	122800	-12.30	20240731	58800	83.16	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
60	20241022	130253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107900	2600	2	2.47	30325510200	282188	247.94	104500	110000	103800	136800	73800	105300	107465.66	21.23	-23547	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	43098	-30.15	2.18	12	0.71	-3579.00	49485.00	122800	20240731	-12.13	58800	20240416	83.50	122800	-12.13	20240731	58800	83.50	20240416	122800	-12.13	20240731	58800	83.50	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
61	20241022	120253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107700	2400	2	2.28	22775470600	212843	187.01	104500	110000	103800	136800	73800	105300	107006.00	21.23	-11921	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	43018	-30.09	2.18	12	0.53	-3579.00	49485.00	122800	20240731	-12.30	58800	20240416	83.16	122800	-12.30	20240731	58800	83.16	20240416	122800	-12.30	20240731	58800	83.16	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
62	20241022	110252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106600	1300	2	1.23	20346341300	190219	167.13	104500	110000	103800	136800	73800	105300	106962.75	21.23	-9769	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	42578	-29.78	2.15	12	0.48	-3579.00	49485.00	122800	20240731	-13.19	58800	20240416	81.29	122800	-13.19	20240731	58800	81.29	20240416	122800	-13.19	20240731	58800	81.29	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
63	20241022	100252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105800	500	2	0.47	13652865500	126786	111.40	104500	110000	104200	136800	73800	105300	107684.41	21.23	-13020	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	42259	-29.56	2.14	12	0.32	-3579.00	49485.00	122800	20240731	-13.84	58800	20240416	79.93	122800	-13.84	20240731	58800	79.93	20240416	122800	-13.84	20240731	58800	79.93	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
64	20241022	090253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105200	-100	5	-0.09	335636200	3205	2.82	104500	105200	104200	136800	73800	105300	104721.96	21.23	-1330	108633	106966	105233	103566	101833	106100	102700	1997	31500	5000	77920	100	1	39942149	42019	-29.39	2.13	12	0.01	-3579.00	49485.00	122800	20240731	-14.33	58800	20240416	78.91	122800	-14.33	20240731	58800	78.91	20240416	122800	-14.33	20240731	58800	78.91	20240416	0.62	N	010620	5000	1997 억	8479761	N	N	870	N	N
65	20241021	160251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105300	-400	5	-0.38	11953877700	113398	55.59	106100	106900	103500	137400	74000	105700	105415.52	21.25	-16703	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42059	-29.42	2.13	12	0.28	-3579.00	49485.00	122800	20240731	-14.25	58800	20240416	79.08	122800	-14.25	20240731	58800	79.08	20240416	122800	-14.25	20240731	58800	79.08	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	870	N	N
66	20241021	150253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105800	100	2	0.09	11065853400	104979	51.46	106100	106900	103500	137400	74000	105700	105410.16	21.25	-15151	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42259	-29.56	2.14	12	0.26	-3579.00	49485.00	122800	20240731	-13.84	58800	20240416	79.93	122800	-13.84	20240731	58800	79.93	20240416	122800	-13.84	20240731	58800	79.93	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
67	20241021	140253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105800	100	2	0.09	9440665400	89580	43.91	106100	106900	103500	137400	74000	105700	105388.09	21.25	-15453	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42259	-29.56	2.14	12	0.22	-3579.00	49485.00	122800	20240731	-13.84	58800	20240416	79.93	122800	-13.84	20240731	58800	79.93	20240416	122800	-13.84	20240731	58800	79.93	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
68	20241021	130251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106400	700	2	0.66	8140575300	77297	37.89	106100	106900	103500	137400	74000	105700	105315.54	21.25	-13225	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42498	-29.73	2.15	12	0.19	-3579.00	49485.00	122800	20240731	-13.36	58800	20240416	80.95	122800	-13.36	20240731	58800	80.95	20240416	122800	-13.36	20240731	58800	80.95	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
69	20241021	120252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105900	200	2	0.19	7283141400	69200	33.92	106100	106900	103500	137400	74000	105700	105247.71	21.25	-13082	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42299	-29.59	2.14	12	0.17	-3579.00	49485.00	122800	20240731	-13.76	58800	20240416	80.10	122800	-13.76	20240731	58800	80.10	20240416	122800	-13.76	20240731	58800	80.10	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
70	20241021	110250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105500	-200	5	-0.19	6179274300	58737	28.79	106100	106900	103500	137400	74000	105700	105202.42	21.25	-12399	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42139	-29.48	2.13	12	0.15	-3579.00	49485.00	122800	20240731	-14.09	58800	20240416	79.42	122800	-14.09	20240731	58800	79.42	20240416	122800	-14.09	20240731	58800	79.42	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
71	20241021	100253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105100	-600	5	-0.57	4383817100	41673	20.43	106100	106900	103500	137400	74000	105700	105195.62	21.25	-9660	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	41979	-29.37	2.12	12	0.10	-3579.00	49485.00	122800	20240731	-14.41	58800	20240416	78.74	122800	-14.41	20240731	58800	78.74	20240416	122800	-14.41	20240731	58800	78.74	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
72	20241021	090251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105300	-400	5	-0.38	346624000	3281	1.61	106100	106200	104900	137400	74000	105700	105645.84	21.25	-1377	112900	109300	106900	103300	100900	108100	102100	1997	31700	5000	78210	100	1	39942149	42059	-29.42	2.13	12	0.01	-3579.00	49485.00	122800	20240731	-14.25	58800	20240416	79.08	122800	-14.25	20240731	58800	79.08	20240416	122800	-14.25	20240731	58800	79.08	20240416	0.64	N	010620	5000	1997 억	8488033	N	N	1218	N	N
73	20241018	160251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105700	-4000	5	-3.65	21733666900	203553	52.96	109800	110500	104500	142600	76800	109700	106772.00	21.36	-58645	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42219	-29.53	2.14	12	0.51	-3579.00	49485.00	122800	20240731	-13.93	58800	20240416	79.76	122800	-13.93	20240731	58800	79.76	20240416	122800	-13.93	20240731	58800	79.76	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	1218	N	N
74	20241018	150255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104900	-4800	5	-4.38	18962055200	177330	46.14	109800	110500	104500	142600	76800	109700	106929.78	21.36	-47292	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	41899	-29.31	2.12	12	0.44	-3579.00	49485.00	122800	20240731	-14.58	58800	20240416	78.40	122800	-14.58	20240731	58800	78.40	20240416	122800	-14.58	20240731	58800	78.40	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
75	20241018	140300	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106000	-3700	5	-3.37	15002599500	139662	36.34	109800	110500	105100	142600	76800	109700	107419.61	21.36	-35045	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42339	-29.62	2.14	12	0.35	-3579.00	49485.00	122800	20240731	-13.68	58800	20240416	80.27	122800	-13.68	20240731	58800	80.27	20240416	122800	-13.68	20240731	58800	80.27	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
76	20241018	130252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106700	-3000	5	-2.73	12032069300	111627	29.05	109800	110500	106200	142600	76800	109700	107786.95	21.36	-26678	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42618	-29.81	2.16	12	0.28	-3579.00	49485.00	122800	20240731	-13.11	58800	20240416	81.46	122800	-13.11	20240731	58800	81.46	20240416	122800	-13.11	20240731	58800	81.46	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
77	20241018	120258	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	106500	-3200	5	-2.92	10714380600	99260	25.83	109800	110500	106400	142600	76800	109700	107941.32	21.36	-22949	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42538	-29.76	2.15	12	0.25	-3579.00	49485.00	122800	20240731	-13.27	58800	20240416	81.12	122800	-13.27	20240731	58800	81.12	20240416	122800	-13.27	20240731	58800	81.12	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
78	20241018	110255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107100	-2600	5	-2.37	8939200300	82641	21.50	109800	110500	106600	142600	76800	109700	108167.76	21.36	-21041	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42778	-29.92	2.16	12	0.21	-3579.00	49485.00	122800	20240731	-12.79	58800	20240416	82.14	122800	-12.79	20240731	58800	82.14	20240416	122800	-12.79	20240731	58800	82.14	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
79	20241018	100252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107600	-2100	5	-1.91	6481412800	59744	15.55	109800	110500	106900	142600	76800	109700	108484.98	21.36	-16419	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	42978	-30.06	2.17	12	0.15	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
80	20241018	090252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109500	-200	5	-0.18	715565600	6520	1.70	109800	110500	108800	142600	76800	109700	109749.87	21.36	-1802	115833	112766	107033	103966	98233	114300	105500	1997	32900	5000	81170	100	1	39942149	43737	-30.60	2.21	12	0.02	-3579.00	49485.00	122800	20240731	-10.83	58800	20240416	86.22	122800	-10.83	20240731	58800	86.22	20240416	122800	-10.83	20240731	58800	86.22	20240416	0.64	N	010620	5000	1997 억	8530367	N	N	2763	N	N
81	20241017	160250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109700	7300	2	7.13	40988722300	383121	317.33	102800	110100	101300	133100	71700	102400	106982.51	21.29	32763	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	43817	-30.65	2.22	12	0.96	-3579.00	49485.00	122800	20240731	-10.67	58800	20240416	86.56	122800	-10.67	20240731	58800	86.56	20240416	122800	-10.67	20240731	58800	86.56	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	2763	N	N
82	20241017	150252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	109800	7400	2	7.23	34667229400	325591	269.68	102800	109900	101300	133100	71700	102400	106474.80	21.29	28785	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	43856	-30.68	2.22	12	0.82	-3579.00	49485.00	122800	20240731	-10.59	58800	20240416	86.73	122800	-10.59	20240731	58800	86.73	20240416	122800	-10.59	20240731	58800	86.73	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
83	20241017	140252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	107600	5200	2	5.08	23505623300	223168	184.85	102800	108500	101300	133100	71700	102400	105327.06	21.29	28893	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	42978	-30.06	2.17	12	0.56	-3579.00	49485.00	122800	20240731	-12.38	58800	20240416	82.99	122800	-12.38	20240731	58800	82.99	20240416	122800	-12.38	20240731	58800	82.99	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
84	20241017	130252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105300	2900	2	2.83	12678033100	122048	101.09	102800	106800	101300	133100	71700	102400	103877.46	21.29	17124	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	42059	-29.42	2.13	12	0.31	-3579.00	49485.00	122800	20240731	-14.25	58800	20240416	79.08	122800	-14.25	20240731	58800	79.08	20240416	122800	-14.25	20240731	58800	79.08	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
85	20241017	120252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105400	3000	2	2.93	8404247700	81681	67.66	102800	105500	101300	133100	71700	102400	102891.11	21.29	7614	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	42099	-29.45	2.13	12	0.20	-3579.00	49485.00	122800	20240731	-14.17	58800	20240416	79.25	122800	-14.17	20240731	58800	79.25	20240416	122800	-14.17	20240731	58800	79.25	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
86	20241017	110253	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102500	100	2	0.10	5108422900	50053	41.46	102800	103800	101300	133100	71700	102400	102060.26	21.29	-4836	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	40941	-28.64	2.07	12	0.13	-3579.00	49485.00	122800	20240731	-16.53	58800	20240416	74.32	122800	-16.53	20240731	58800	74.32	20240416	122800	-16.53	20240731	58800	74.32	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
87	20241017	100252	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102100	-300	5	-0.29	3613357700	35433	29.35	102800	103800	101300	133100	71700	102400	101977.16	21.29	-6173	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	40781	-28.53	2.06	12	0.09	-3579.00	49485.00	122800	20240731	-16.86	58800	20240416	73.64	122800	-16.86	20240731	58800	73.64	20240416	122800	-16.86	20240731	58800	73.64	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
88	20241017	090250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101800	-600	5	-0.59	264280700	2584	2.14	102800	102900	101700	133100	71700	102400	102275.72	21.29	-872	107133	104766	102633	100266	98133	103700	99200	1997	30700	5000	75770	100	1	39942149	40661	-28.44	2.06	12	0.01	-3579.00	49485.00	122800	20240731	-17.10	58800	20240416	73.13	122800	-17.10	20240731	58800	73.13	20240416	122800	-17.10	20240731	58800	73.13	20240416	0.65	N	010620	5000	1997 억	8503264	N	N	410	N	N
89	20241016	160250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102400	-500	5	-0.49	12391381700	120389	55.15	102700	105000	100500	133700	72100	102900	102928.00	21.34	-21432	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	40901	-28.61	2.07	12	0.30	-3579.00	49485.00	122800	20240731	-16.61	58800	20240416	74.15	122800	-16.61	20240731	58800	74.15	20240416	122800	-16.61	20240731	58800	74.15	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	410	N	N
90	20241016	150251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102500	-400	5	-0.39	11662292700	113273	51.89	102700	105000	100500	133700	72100	102900	102957.48	21.34	-19505	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	40941	-28.64	2.07	12	0.28	-3579.00	49485.00	122800	20240731	-16.53	58800	20240416	74.32	122800	-16.53	20240731	58800	74.32	20240416	122800	-16.53	20240731	58800	74.32	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
91	20241016	140251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102100	-800	5	-0.78	10103921800	98056	44.92	102700	105000	100500	133700	72100	102900	103042.60	21.34	-17323	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	40781	-28.53	2.06	12	0.25	-3579.00	49485.00	122800	20240731	-16.86	58800	20240416	73.64	122800	-16.86	20240731	58800	73.64	20240416	122800	-16.86	20240731	58800	73.64	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
92	20241016	130251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102300	-600	5	-0.58	8670799900	84001	38.48	102700	105000	100500	133700	72100	102900	103223.22	21.34	-14706	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	40861	-28.58	2.07	12	0.21	-3579.00	49485.00	122800	20240731	-16.69	58800	20240416	73.98	122800	-16.69	20240731	58800	73.98	20240416	122800	-16.69	20240731	58800	73.98	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
93	20241016	120250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102700	-200	5	-0.19	7940963000	76879	35.22	102700	105000	100500	133700	72100	102900	103292.56	21.34	-13226	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	41021	-28.70	2.08	12	0.19	-3579.00	49485.00	122800	20240731	-16.37	58800	20240416	74.66	122800	-16.37	20240731	58800	74.66	20240416	122800	-16.37	20240731	58800	74.66	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
94	20241016	110251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102900	0	3	0.00	6983958400	67563	30.95	102700	105000	100500	133700	72100	102900	103370.74	21.34	-11812	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	41100	-28.75	2.08	12	0.17	-3579.00	49485.00	122800	20240731	-16.21	58800	20240416	75.00	122800	-16.21	20240731	58800	75.00	20240416	122800	-16.21	20240731	58800	75.00	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
95	20241016	100250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	105000	2100	2	2.04	5357823100	51831	23.74	102700	105000	100500	133700	72100	102900	103372.54	21.34	-9098	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	41939	-29.34	2.12	12	0.13	-3579.00	49485.00	122800	20240731	-14.50	58800	20240416	78.57	122800	-14.50	20240731	58800	78.57	20240416	122800	-14.50	20240731	58800	78.57	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
96	20241016	090251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101100	-1800	5	-1.75	580146300	5701	2.61	102700	102700	100500	133700	72100	102900	101727.86	21.34	-2788	108300	105600	103300	100600	98300	106950	101950	1997	30800	5000	76140	100	1	39942149	40382	-28.25	2.04	12	0.01	-3579.00	49485.00	122800	20240731	-17.67	58800	20240416	71.94	122800	-17.67	20240731	58800	71.94	20240416	122800	-17.67	20240731	58800	71.94	20240416	0.66	N	010620	5000	1997 억	8523675	N	N	5009	N	N
97	20241015	160249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102900	2300	2	2.29	22630195800	217605	164.20	101000	106000	101000	130700	70500	100600	103998.15	21.29	17182	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41100	-28.75	2.08	12	0.54	-3579.00	49485.00	122800	20240731	-16.21	58800	20240416	75.00	122800	-16.21	20240731	58800	75.00	20240416	122800	-16.21	20240731	58800	75.00	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	5009	N	N
98	20241015	150250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103100	2500	2	2.49	21065624700	202415	152.73	101000	106000	101000	130700	70500	100600	104071.49	21.29	10171	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41180	-28.81	2.08	12	0.51	-3579.00	49485.00	122800	20240731	-16.04	58800	20240416	75.34	122800	-16.04	20240731	58800	75.34	20240416	122800	-16.04	20240731	58800	75.34	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
99	20241015	140251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103200	2600	2	2.58	18792365200	180391	136.12	101000	106000	101000	130700	70500	100600	104175.78	21.29	12463	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41220	-28.83	2.09	12	0.45	-3579.00	49485.00	122800	20240731	-15.96	58800	20240416	75.51	122800	-15.96	20240731	58800	75.51	20240416	122800	-15.96	20240731	58800	75.51	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
100	20241015	130251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103300	2700	2	2.68	17491875900	167745	126.57	101000	106000	101000	130700	70500	100600	104276.63	21.29	14925	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41260	-28.86	2.09	12	0.42	-3579.00	49485.00	122800	20240731	-15.88	58800	20240416	75.68	122800	-15.88	20240731	58800	75.68	20240416	122800	-15.88	20240731	58800	75.68	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
101	20241015	120250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103400	2800	2	2.78	16120772900	154455	116.55	101000	106000	101000	130700	70500	100600	104372.02	21.29	16963	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41300	-28.89	2.09	12	0.39	-3579.00	49485.00	122800	20240731	-15.80	58800	20240416	75.85	122800	-15.80	20240731	58800	75.85	20240416	122800	-15.80	20240731	58800	75.85	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
102	20241015	110251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104100	3500	2	3.48	14648459600	140240	105.82	101000	106000	101000	130700	70500	100600	104452.85	21.29	17679	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41580	-29.09	2.10	12	0.35	-3579.00	49485.00	122800	20240731	-15.23	58800	20240416	77.04	122800	-15.23	20240731	58800	77.04	20240416	122800	-15.23	20240731	58800	77.04	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
103	20241015	100251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104300	3700	2	3.68	12376920000	118350	89.30	101000	106000	101000	130700	70500	100600	104579.03	21.29	19740	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41660	-29.14	2.11	12	0.30	-3579.00	49485.00	122800	20240731	-15.07	58800	20240416	77.38	122800	-15.07	20240731	58800	77.38	20240416	122800	-15.07	20240731	58800	77.38	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
104	20241015	090249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103200	2600	2	2.58	663867800	6465	4.88	101000	103500	101000	130700	70500	100600	102687.08	21.29	816	103866	102232	99866	98232	95866	103050	99050	1997	30100	5000	74440	100	1	39942149	41220	-28.83	2.09	12	0.02	-3579.00	49485.00	122800	20240731	-15.96	58800	20240416	75.51	122800	-15.96	20240731	58800	75.51	20240416	122800	-15.96	20240731	58800	75.51	20240416	0.67	N	010620	5000	1997 억	8502190	N	N	1108	N	N
105	20241014	160245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100600	2100	2	2.13	13175192000	132057	96.43	98500	101500	97500	128000	69000	98500	99768.96	21.31	-15542	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	40182	-28.11	2.03	12	0.33	-3579.00	49485.00	122800	20240731	-18.08	58800	20240416	71.09	122800	-18.08	20240731	58800	71.09	20240416	122800	-18.08	20240731	58800	71.09	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1108	N	N
106	20241014	150246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100100	1600	2	1.62	10923228600	109726	80.12	98500	100600	97500	128000	69000	98500	99550.11	21.31	-15360	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39982	-27.97	2.02	12	0.27	-3579.00	49485.00	122800	20240731	-18.49	58800	20240416	70.24	122800	-18.49	20240731	58800	70.24	20240416	122800	-18.49	20240731	58800	70.24	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
107	20241014	140247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99400	900	2	0.91	9006403500	90575	66.14	98500	100300	97500	128000	69000	98500	99435.93	21.31	-15203	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39702	-27.77	2.01	12	0.23	-3579.00	49485.00	122800	20240731	-19.06	58800	20240416	69.05	122800	-19.06	20240731	58800	69.05	20240416	122800	-19.06	20240731	58800	69.05	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
108	20241014	130246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100200	1700	2	1.73	7424028900	74664	54.52	98500	100300	97500	128000	69000	98500	99432.58	21.31	-11409	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	40022	-28.00	2.02	12	0.19	-3579.00	49485.00	122800	20240731	-18.40	58800	20240416	70.41	122800	-18.40	20240731	58800	70.41	20240416	122800	-18.40	20240731	58800	70.41	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
109	20241014	120243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100000	1500	2	1.52	6737861700	67800	49.51	98500	100300	97500	128000	69000	98500	99378.57	21.31	-10266	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39942	-27.94	2.02	12	0.17	-3579.00	49485.00	122800	20240731	-18.57	58800	20240416	70.07	122800	-18.57	20240731	58800	70.07	20240416	122800	-18.57	20240731	58800	70.07	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
110	20241014	110245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99800	1300	2	1.32	5761677200	58024	42.37	98500	100300	97500	128000	69000	98500	99298.26	21.31	-6830	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39862	-27.88	2.02	12	0.15	-3579.00	49485.00	122800	20240731	-18.73	58800	20240416	69.73	122800	-18.73	20240731	58800	69.73	20240416	122800	-18.73	20240731	58800	69.73	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
111	20241014	100246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99300	800	2	0.81	3415629800	34490	25.19	98500	99800	97500	128000	69000	98500	99032.56	21.31	-11971	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39663	-27.75	2.01	12	0.09	-3579.00	49485.00	122800	20240731	-19.14	58800	20240416	68.88	122800	-19.14	20240731	58800	68.88	20240416	122800	-19.14	20240731	58800	68.88	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
112	20241014	090247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	97900	-600	5	-0.61	399476100	4066	2.97	98500	98600	97800	128000	69000	98500	98247.56	21.31	-2177	105033	101766	100133	96866	95233	100950	96050	1997	29500	5000	72890	100	1	39942149	39103	-27.35	1.98	12	0.01	-3579.00	49485.00	122800	20240731	-20.28	58800	20240416	66.50	122800	-20.28	20240731	58800	66.50	20240416	122800	-20.28	20240731	58800	66.50	20240416	0.68	N	010620	5000	1997 억	8510851	N	N	1603	N	N
113	20241011	160242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	98500	-3900	5	-3.81	13636432900	136428	48.31	103000	103400	98500	133100	71700	102400	99957.57	21.37	-28959	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39343	-27.52	1.99	12	0.34	-3579.00	49485.00	122800	20240731	-19.79	58800	20240416	67.52	122800	-19.79	20240731	58800	67.52	20240416	122800	-19.79	20240731	58800	67.52	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1603	N	N
114	20241011	150244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	98700	-3700	5	-3.61	12335994400	123239	43.64	103000	103400	98500	133100	71700	102400	100096.64	21.37	-26684	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39423	-27.58	1.99	12	0.31	-3579.00	49485.00	122800	20240731	-19.63	58800	20240416	67.86	122800	-19.63	20240731	58800	67.86	20240416	122800	-19.63	20240731	58800	67.86	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
115	20241011	140245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	98900	-3500	5	-3.42	10697035500	106635	37.76	103000	103400	98600	133100	71700	102400	100312.92	21.37	-25612	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39503	-27.63	2.00	12	0.27	-3579.00	49485.00	122800	20240731	-19.46	58800	20240416	68.20	122800	-19.46	20240731	58800	68.20	20240416	122800	-19.46	20240731	58800	68.20	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
116	20241011	130246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99500	-2900	5	-2.83	8817326300	87665	31.04	103000	103400	99200	133100	71700	102400	100578.12	21.37	-20799	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39742	-27.80	2.01	12	0.22	-3579.00	49485.00	122800	20240731	-18.97	58800	20240416	69.22	122800	-18.97	20240731	58800	69.22	20240416	122800	-18.97	20240731	58800	69.22	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
117	20241011	120245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99500	-2900	5	-2.83	7949036400	78935	27.95	103000	103400	99200	133100	71700	102400	100701.85	21.37	-16023	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39742	-27.80	2.01	12	0.20	-3579.00	49485.00	122800	20240731	-18.97	58800	20240416	69.22	122800	-18.97	20240731	58800	69.22	20240416	122800	-18.97	20240731	58800	69.22	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
118	20241011	110245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99700	-2700	5	-2.64	6573180600	65121	23.06	103000	103400	99600	133100	71700	102400	100936.16	21.37	-11036	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	39822	-27.86	2.01	12	0.16	-3579.00	49485.00	122800	20240731	-18.81	58800	20240416	69.56	122800	-18.81	20240731	58800	69.56	20240416	122800	-18.81	20240731	58800	69.56	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
119	20241011	100250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101100	-1300	5	-1.27	4023621700	39648	14.04	103000	103400	100300	133100	71700	102400	101481.75	21.37	-4386	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	40382	-28.25	2.04	12	0.10	-3579.00	49485.00	122800	20240731	-17.67	58800	20240416	71.94	122800	-17.67	20240731	58800	71.94	20240416	122800	-17.67	20240731	58800	71.94	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
120	20241011	090246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103000	600	2	0.59	480332500	4666	1.65	103000	103400	102400	133100	71700	102400	102952.57	21.37	-1279	107333	104866	102333	99866	97333	106100	101100	1997	30700	5000	75770	100	1	39942149	41140	-28.78	2.08	12	0.01	-3579.00	49485.00	122800	20240731	-16.12	58800	20240416	75.17	122800	-16.12	20240731	58800	75.17	20240416	122800	-16.12	20240731	58800	75.17	20240416	0.71	N	010620	5000	1997 억	8537438	N	N	1689	N	N
121	20241010	160249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	102400	2400	2	2.40	29049808400	281194	123.05	100100	104800	99800	130000	70000	100000	103313.77	21.23	21012	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	40901	-28.61	2.07	12	0.70	-3579.00	49485.00	122800	20240731	-16.61	58800	20240416	74.15	122800	-16.61	20240731	58800	74.15	20240416	122800	-16.61	20240731	58800	74.15	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1689	N	N
122	20241010	150254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103600	3600	2	3.60	21227800800	204889	89.66	100100	104800	99800	130000	70000	100000	103606.52	21.23	-12257	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41380	-28.95	2.09	12	0.51	-3579.00	49485.00	122800	20240731	-15.64	58800	20240416	76.19	122800	-15.64	20240731	58800	76.19	20240416	122800	-15.64	20240731	58800	76.19	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
123	20241010	140251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103900	3900	2	3.90	18765869500	181152	79.27	100100	104800	99800	130000	70000	100000	103592.04	21.23	-6327	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41500	-29.03	2.10	12	0.45	-3579.00	49485.00	122800	20240731	-15.39	58800	20240416	76.70	122800	-15.39	20240731	58800	76.70	20240416	122800	-15.39	20240731	58800	76.70	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
124	20241010	130250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104200	4200	2	4.20	16938687700	163585	71.59	100100	104800	99800	130000	70000	100000	103546.92	21.23	-956	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41620	-29.11	2.11	12	0.41	-3579.00	49485.00	122800	20240731	-15.15	58800	20240416	77.21	122800	-15.15	20240731	58800	77.21	20240416	122800	-15.15	20240731	58800	77.21	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
125	20241010	120251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	104400	4400	2	4.40	15337730200	148235	64.87	100100	104800	99800	130000	70000	100000	103469.25	21.23	1114	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41700	-29.17	2.11	12	0.37	-3579.00	49485.00	122800	20240731	-14.98	58800	20240416	77.55	122800	-14.98	20240731	58800	77.55	20240416	122800	-14.98	20240731	58800	77.55	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
126	20241010	110249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103500	3500	2	3.50	13557830200	131107	57.37	100100	104800	99800	130000	70000	100000	103410.68	21.23	2489	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41340	-28.92	2.09	12	0.33	-3579.00	49485.00	122800	20240731	-15.72	58800	20240416	76.02	122800	-15.72	20240731	58800	76.02	20240416	122800	-15.72	20240731	58800	76.02	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
127	20241010	100250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	103800	3800	2	3.80	9873931300	95670	41.87	100100	104800	99800	130000	70000	100000	103208.56	21.23	4101	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	41460	-29.00	2.10	12	0.24	-3579.00	49485.00	122800	20240731	-15.47	58800	20240416	76.53	122800	-15.47	20240731	58800	76.53	20240416	122800	-15.47	20240731	58800	76.53	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
128	20241010	090250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99900	-100	5	-0.10	451277000	4499	1.97	100100	101100	99800	130000	70000	100000	100306.75	21.23	-398	104066	102032	99766	97732	95466	103050	98750	1997	30000	5000	74000	100	1	39942149	39902	-27.91	2.02	12	0.01	-3579.00	49485.00	122800	20240731	-18.65	58800	20240416	69.90	122800	-18.65	20240731	58800	69.90	20240416	122800	-18.65	20240731	58800	69.90	20240416	0.74	N	010620	5000	1997 억	8481489	N	N	1183	N	N
129	20241008	160250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100000	2300	2	2.35	22850134700	228336	78.05	98000	101800	97500	127000	68400	97700	100074.99	21.12	33928	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	39942	-27.94	2.02	12	0.57	-3579.00	49485.00	122800	20240731	-18.57	58800	20240416	70.07	122800	-18.57	20240731	58800	70.07	20240416	122800	-18.57	20240731	58800	70.07	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	1183	N	N
130	20241008	150251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	100000	2300	2	2.35	21104152900	210873	72.08	98000	101800	97500	127000	68400	97700	100082.57	21.12	34708	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	39942	-27.94	2.02	12	0.53	-3579.00	49485.00	122800	20240731	-18.57	58800	20240416	70.07	122800	-18.57	20240731	58800	70.07	20240416	122800	-18.57	20240731	58800	70.07	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
131	20241008	140251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101100	3400	2	3.48	18659906800	186448	63.73	98000	101800	97500	127000	68400	97700	100084.03	21.12	36249	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	40382	-28.25	2.04	12	0.47	-3579.00	49485.00	122800	20240731	-17.67	58800	20240416	71.94	122800	-17.67	20240731	58800	71.94	20240416	122800	-17.67	20240731	58800	71.94	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
132	20241008	130250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101000	3300	2	3.38	17140100400	171375	58.58	98000	101800	97500	127000	68400	97700	100018.35	21.12	37924	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	40342	-28.22	2.04	12	0.43	-3579.00	49485.00	122800	20240731	-17.75	58800	20240416	71.77	122800	-17.75	20240731	58800	71.77	20240416	122800	-17.75	20240731	58800	71.77	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
133	20241008	120249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	101000	3300	2	3.38	13850255800	138854	47.46	98000	101000	97500	127000	68400	97700	99750.37	21.12	37412	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	40342	-28.22	2.04	12	0.35	-3579.00	49485.00	122800	20240731	-17.75	58800	20240416	71.77	122800	-17.75	20240731	58800	71.77	20240416	122800	-17.75	20240731	58800	71.77	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
134	20241008	110249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99900	2200	2	2.25	10456469900	105133	35.94	98000	100500	97500	127000	68400	97700	99463.39	21.12	29090	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	39902	-27.91	2.02	12	0.26	-3579.00	49485.00	122800	20240731	-18.65	58800	20240416	69.90	122800	-18.65	20240731	58800	69.90	20240416	122800	-18.65	20240731	58800	69.90	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
135	20241008	100251	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	99300	1600	2	1.64	6395995600	64536	22.06	98000	100300	97500	127000	68400	97700	99112.55	21.12	12900	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	39663	-27.75	2.01	12	0.16	-3579.00	49485.00	122800	20240731	-19.14	58800	20240416	68.88	122800	-19.14	20240731	58800	68.88	20240416	122800	-19.14	20240731	58800	68.88	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
136	20241008	090250	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	98800	1100	2	1.13	661315700	6724	2.30	98000	99000	97500	127000	68400	97700	98375.13	21.12	834	102833	100266	97433	94866	92033	98850	93450	1997	29300	5000	72290	100	1	39942149	39463	-27.61	2.00	12	0.02	-3579.00	49485.00	122800	20240731	-19.54	58800	20240416	68.03	122800	-19.54	20240731	58800	68.03	20240416	122800	-19.54	20240731	58800	68.03	20240416	0.72	N	010620	5000	1997 억	8434516	N	N	766	N	N
137	20241007	160249	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97700	-3200	5	-3.17	28076751400	291264	238.68	100000	100000	94600	131100	70700	100900	96393.81	21.18	-37154	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	39023	-27.30	1.97	12	0.73	-3579.00	49485.00	122800	20240731	-20.44	58800	20240416	66.16	122800	-20.44	20240731	58800	66.16	20240416	122800	-20.44	20240731	58800	66.16	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	766	N	N
138	20241007	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97700	-3200	5	-3.17	26455894700	274654	225.07	100000	100000	94600	131100	70700	100900	96324.43	21.18	-39975	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	39023	-27.30	1.97	12	0.69	-3579.00	49485.00	122800	20240731	-20.44	58800	20240416	66.16	122800	-20.44	20240731	58800	66.16	20240416	122800	-20.44	20240731	58800	66.16	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
139	20241007	140305	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97700	-3200	5	-3.17	23259782300	241975	198.29	100000	100000	94600	131100	70700	100900	96124.71	21.18	-44207	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	39023	-27.30	1.97	12	0.61	-3579.00	49485.00	122800	20240731	-20.44	58800	20240416	66.16	122800	-20.44	20240731	58800	66.16	20240416	122800	-20.44	20240731	58800	66.16	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
140	20241007	130247	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97600	-3300	5	-3.27	20910624300	217927	178.58	100000	100000	94600	131100	70700	100900	95952.40	21.18	-44345	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	38984	-27.27	1.97	12	0.55	-3579.00	49485.00	122800	20240731	-20.52	58800	20240416	65.99	122800	-20.52	20240731	58800	65.99	20240416	122800	-20.52	20240731	58800	65.99	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
141	20241007	120312	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	96800	-4100	5	-4.06	19172100400	200015	163.90	100000	100000	94600	131100	70700	100900	95853.29	21.18	-48278	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	38664	-27.05	1.96	12	0.50	-3579.00	49485.00	122800	20240731	-21.17	58800	20240416	64.63	122800	-21.17	20240731	58800	64.63	20240416	122800	-21.17	20240731	58800	64.63	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
142	20241007	110245	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	96000	-4900	5	-4.86	17285279900	180472	147.89	100000	100000	94600	131100	70700	100900	95778.15	21.18	-50143	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	38344	-26.82	1.94	12	0.45	-3579.00	49485.00	122800	20240731	-21.82	58800	20240416	63.27	122800	-21.82	20240731	58800	63.27	20240416	122800	-21.82	20240731	58800	63.27	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
143	20241007	100243	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	95700	-5200	5	-5.15	10781595100	112171	91.92	100000	100000	94900	131100	70700	100900	96117.45	21.18	-38748	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	38225	-26.74	1.93	12	0.28	-3579.00	49485.00	122800	20240731	-22.07	58800	20240416	62.76	122800	-22.07	20240731	58800	62.76	20240416	122800	-22.07	20240731	58800	62.76	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
144	20241007	090232	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97200	-3700	5	-3.67	920144900	9401	7.70	100000	100000	96400	131100	70700	100900	97877.02	21.18	-2622	103166	102032	100766	99632	98366	102100	99700	1997	30200	5000	74660	100	1	39942149	38824	-27.16	1.96	12	0.02	-3579.00	49485.00	122800	20240731	-20.85	58800	20240416	65.31	122800	-20.85	20240731	58800	65.31	20240416	122800	-20.85	20240731	58800	65.31	20240416	0.72	N	010620	5000	1997 억	8459272	N	N	135	N	N
145	20241004	160236	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100900	900	2	0.90	12268919500	121874	59.98	100900	101900	99500	130000	70000	100000	100668.69	21.19	-20278	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40302	-28.19	2.04	12	0.31	-3579.00	49485.00	122800	20240731	-17.83	58800	20240416	71.60	122800	-17.83	20240731	58800	71.60	20240416	122800	-17.83	20240731	58800	71.60	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	135	N	N
146	20241004	150237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	101000	1000	2	1.00	10924121000	108535	53.42	100900	101900	99500	130000	70000	100000	100650.68	21.19	-16303	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40342	-28.22	2.04	12	0.27	-3579.00	49485.00	122800	20240731	-17.75	58800	20240416	71.77	122800	-17.75	20240731	58800	71.77	20240416	122800	-17.75	20240731	58800	71.77	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
147	20241004	140237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100300	300	2	0.30	8427082900	83790	41.24	100900	101900	99500	130000	70000	100000	100573.86	21.19	-13097	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40062	-28.02	2.03	12	0.21	-3579.00	49485.00	122800	20240731	-18.32	58800	20240416	70.58	122800	-18.32	20240731	58800	70.58	20240416	122800	-18.32	20240731	58800	70.58	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
148	20241004	130237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100300	300	2	0.30	7157256800	71170	35.03	100900	101900	99500	130000	70000	100000	100565.65	21.19	-9934	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40062	-28.02	2.03	12	0.18	-3579.00	49485.00	122800	20240731	-18.32	58800	20240416	70.58	122800	-18.32	20240731	58800	70.58	20240416	122800	-18.32	20240731	58800	70.58	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
149	20241004	120236	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100600	600	2	0.60	6123862500	60868	29.96	100900	101900	99500	130000	70000	100000	100608.91	21.19	-6220	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40182	-28.11	2.03	12	0.15	-3579.00	49485.00	122800	20240731	-18.08	58800	20240416	71.09	122800	-18.08	20240731	58800	71.09	20240416	122800	-18.08	20240731	58800	71.09	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
150	20241004	110237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100900	900	2	0.90	5048578800	50171	24.69	100900	101900	99500	130000	70000	100000	100627.44	21.19	-4418	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40302	-28.19	2.04	12	0.13	-3579.00	49485.00	122800	20240731	-17.83	58800	20240416	71.60	122800	-17.83	20240731	58800	71.60	20240416	122800	-17.83	20240731	58800	71.60	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
151	20241004	100237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100300	300	2	0.30	3191966400	31758	15.63	100900	101900	99500	130000	70000	100000	100509.07	21.19	-2294	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40062	-28.02	2.03	12	0.08	-3579.00	49485.00	122800	20240731	-18.32	58800	20240416	70.58	122800	-18.32	20240731	58800	70.58	20240416	122800	-18.32	20240731	58800	70.58	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
152	20241004	090235	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	101000	1000	2	1.00	319698900	3173	1.56	100900	101100	100100	130000	70000	100000	100756.27	21.19	-58	104600	102300	99300	97000	94000	103450	98150	1997	30000	5000	74000	100	1	39942149	40342	-28.22	2.04	12	0.01	-3579.00	49485.00	122800	20240731	-17.75	58800	20240416	71.77	122800	-17.75	20240731	58800	71.77	20240416	122800	-17.75	20240731	58800	71.77	20240416	0.73	N	010620	5000	1997 억	8464099	N	N	321	N	N
153	20241002	160234	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100000	300	2	0.30	20082458300	202708	112.40	97900	101600	96300	129600	69800	99700	99070.70	21.16	15586	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	39942	-27.94	2.02	12	0.51	-3579.00	49485.00	122800	20240731	-18.57	58800	20240416	70.07	122800	-18.57	20240731	58800	70.07	20240416	122800	-18.57	20240731	58800	70.07	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	321	N	N
154	20241002	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100200	500	2	0.50	18801734100	189912	105.31	97900	101600	96300	129600	69800	99700	99002.35	21.16	14143	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	40022	-28.00	2.02	12	0.48	-3579.00	49485.00	122800	20240731	-18.40	58800	20240416	70.41	122800	-18.40	20240731	58800	70.41	20240416	122800	-18.40	20240731	58800	70.41	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
155	20241002	140237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100900	1200	2	1.20	15269192600	154900	85.89	97900	101200	96300	129600	69800	99700	98574.51	21.16	15197	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	40302	-28.19	2.04	12	0.39	-3579.00	49485.00	122800	20240731	-17.83	58800	20240416	71.60	122800	-17.83	20240731	58800	71.60	20240416	122800	-17.83	20240731	58800	71.60	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
156	20241002	130237	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	100700	1000	2	1.00	13334836700	135604	75.19	97900	101200	96300	129600	69800	99700	98336.59	21.16	14776	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	40222	-28.14	2.03	12	0.34	-3579.00	49485.00	122800	20240731	-18.00	58800	20240416	71.26	122800	-18.00	20240731	58800	71.26	20240416	122800	-18.00	20240731	58800	71.26	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
157	20241002	120234	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	98800	-900	5	-0.90	10804938100	110379	61.21	97900	99800	96300	129600	69800	99700	97889.42	21.16	9413	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	39463	-27.61	2.00	12	0.28	-3579.00	49485.00	122800	20240731	-19.54	58800	20240416	68.03	122800	-19.54	20240731	58800	68.03	20240416	122800	-19.54	20240731	58800	68.03	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
158	20241002	110233	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	99400	-300	5	-0.30	7895533900	80965	44.90	97900	99500	96300	129600	69800	99700	97517.84	21.16	3348	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	39702	-27.77	2.01	12	0.20	-3579.00	49485.00	122800	20240731	-19.06	58800	20240416	69.05	122800	-19.06	20240731	58800	69.05	20240416	122800	-19.06	20240731	58800	69.05	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
159	20241002	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97000	-2700	5	-2.71	4326020300	44455	24.65	97900	98700	96300	129600	69800	99700	97312.29	21.16	519	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	38744	-27.10	1.96	12	0.11	-3579.00	49485.00	122800	20240731	-21.01	58800	20240416	64.97	122800	-21.01	20240731	58800	64.97	20240416	122800	-21.01	20240731	58800	64.97	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N
160	20241002	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	97400	-2300	5	-2.31	401111700	4123	2.29	97900	98200	96300	129600	69800	99700	97285.78	21.16	-824	101766	100732	99166	98132	96566	101250	98650	1997	29900	5000	73770	100	1	39942149	38904	-27.21	1.97	12	0.01	-3579.00	49485.00	122800	20240731	-20.68	58800	20240416	65.65	122800	-20.68	20240731	58800	65.65	20240416	122800	-20.68	20240731	58800	65.65	20240416	0.73	N	010620	5000	1997 억	8451339	N	N	1122	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History