KissMeData/143210/price/prices-20231001.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	20231031	160852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-30	5	-0.96	3129655	1018	21.27	3110	3110	3045	4040	2180	3110	3074.32	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	674	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.19	2750	20230411	12.00	4230	-27.19	20230209	2750	12.00	20230411	4680	-34.19	20221118	2750	12.00	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
3	20231031	150900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	-35	5	-1.13	2556775	832	17.38	3110	3110	3045	4040	2180	3110	3073.05	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	672	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.29	2750	20230411	11.82	4230	-27.30	20230209	2750	11.82	20230411	4680	-34.29	20221118	2750	11.82	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
4	20231031	140907	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	-35	5	-1.13	2507775	816	17.05	3110	3110	3045	4040	2180	3110	3073.25	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	672	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.29	2750	20230411	11.82	4230	-27.30	20230209	2750	11.82	20230411	4680	-34.29	20221118	2750	11.82	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
5	20231031	130900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-40	5	-1.29	1297695	422	8.82	3110	3110	3045	4040	2180	3110	3075.11	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	671	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.40	2750	20230411	11.64	4230	-27.42	20230209	2750	11.64	20230411	4680	-34.40	20221118	2750	11.64	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
6	20231031	120859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-65	5	-2.09	1067980	347	7.25	3110	3110	3045	4040	2180	3110	3077.75	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	666	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
7	20231031	110923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	-15	5	-0.48	601455	194	4.05	3110	3110	3080	4040	2180	3110	3100.28	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	677	-0.93	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.87	2750	20230411	12.55	4230	-26.83	20230209	2750	12.55	20230411	4680	-33.87	20221118	2750	12.55	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
8	20231031	100907	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3090	-20	5	-0.64	521145	168	3.51	3110	3110	3090	4040	2180	3110	3102.05	0.16	0	-5	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	676	-0.92	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.97	2750	20230411	12.36	4230	-26.95	20230209	2750	12.36	20230411	4680	-33.97	20221118	2750	12.36	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
9	20231031	090907	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	0	3	0.00	189710	61	1.27	3110	3110	3110	4040	2180	3110	3110.00	0.16	0	0	3203	3156	3103	3056	3003	3160	3060	109	930	500	2170	5	1	21868038	680	-0.93	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35051	N	N	0	N	00	N
10	20231030	160851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	0	3	0.00	14862650	4781	116.35	3110	3150	3050	4040	2180	3110	3108.69	0.16	0	-94	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	680	-0.93	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
11	20231030	150832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3100	-10	5	-0.32	8211505	2639	64.22	3110	3150	3050	4040	2180	3110	3111.60	0.16	0	607	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	678	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.76	2750	20230411	12.73	4230	-26.71	20230209	2750	12.73	20230411	4680	-33.76	20221118	2750	12.73	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
12	20231030	140830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	0	3	0.00	8143320	2617	63.69	3110	3150	3050	4040	2180	3110	3111.70	0.16	0	624	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	680	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
13	20231030	130833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	-15	5	-0.48	8078340	2596	63.18	3110	3150	3050	4040	2180	3110	3111.84	0.16	0	624	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	677	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.87	2750	20230411	12.55	4230	-26.83	20230209	2750	12.55	20230411	4680	-33.87	20221118	2750	12.55	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
14	20231030	120827	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	-5	5	-0.16	7582895	2436	59.28	3110	3150	3090	4040	2180	3110	3112.85	0.16	0	630	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	679	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.65	2750	20230411	12.91	4230	-26.60	20230209	2750	12.91	20230411	4680	-33.65	20221118	2750	12.91	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
15	20231030	110828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3090	-20	5	-0.64	6625370	2128	51.79	3110	3150	3090	4040	2180	3110	3113.43	0.16	0	630	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	676	-0.92	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.97	2750	20230411	12.36	4230	-26.95	20230209	2750	12.36	20230411	4680	-33.97	20221118	2750	12.36	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
16	20231030	100826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3115	5	2	0.16	5488085	1762	42.88	3110	3150	3090	4040	2180	3110	3114.69	0.16	0	631	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	681	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.44	2750	20230411	13.27	4230	-26.36	20230209	2750	13.27	20230411	4680	-33.44	20221118	2750	13.27	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
17	20231030	090823	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	0	3	0.00	531810	171	4.16	3110	3110	3110	4040	2180	3110	3110.00	0.16	0	0	3203	3156	3068	3021	2933	3180	3045	109	930	500	2170	5	1	21868038	680	-0.93	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35446	N	N	0	N	00	N
18	20231027	160752	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	35	2	1.14	12484895	4081	46.15	3075	3115	2980	3995	2155	3075	3059.27	0.16	0	1251	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	680	-0.93	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
19	20231027	150826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	30	2	0.98	11673860	3820	43.20	3075	3115	2980	3995	2155	3075	3055.98	0.16	0	1089	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	679	-0.93	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.65	2750	20230411	12.91	4230	-26.60	20230209	2750	12.91	20230411	4680	-33.65	20221118	2750	12.91	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
20	20231027	140824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-5	5	-0.16	6406380	2115	23.92	3075	3075	2980	3995	2155	3075	3029.02	0.16	0	637	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	671	-0.92	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.40	2750	20230411	11.64	4230	-27.42	20230209	2750	11.64	20230411	4680	-34.40	20221118	2750	11.64	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
21	20231027	130815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-5	5	-0.16	5599875	1849	20.91	3075	3075	2980	3995	2155	3075	3028.60	0.16	0	630	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	671	-0.92	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.40	2750	20230411	11.64	4230	-27.42	20230209	2750	11.64	20230411	4680	-34.40	20221118	2750	11.64	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
22	20231027	120828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3065	-10	5	-0.33	4719710	1562	17.66	3075	3075	2980	3995	2155	3075	3021.58	0.16	0	553	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	670	-0.92	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.51	2750	20230411	11.45	4230	-27.54	20230209	2750	11.45	20230411	4680	-34.51	20221118	2750	11.45	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
23	20231027	110833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-30	5	-0.98	3535345	1174	13.28	3075	3075	2980	3995	2155	3075	3011.37	0.16	0	364	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	666	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
24	20231027	100824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	-60	5	-1.95	1395840	465	5.26	3075	3075	2980	3995	2155	3075	3001.81	0.16	0	239	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	659	-0.90	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.58	2750	20230411	9.64	4230	-28.72	20230209	2750	9.64	20230411	4680	-35.58	20221118	2750	9.64	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
25	20231027	090821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-5	5	-0.16	39970	13	0.15	3075	3075	3070	3995	2155	3075	3074.62	0.16	0	12	3235	3155	3050	2970	2865	3195	3010	109	920	500	2150	5	1	21868038	671	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.40	2750	20230411	11.64	4230	-27.42	20230209	2750	11.64	20230411	4680	-34.40	20221118	2750	11.64	20230411	0.00	N	143210	500	109 억		35395	N	N	0	N	00	N
26	20231026	160812	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	20	2	0.65	26618595	8728	382.97	2985	3130	2945	3970	2140	3055	3049.79	0.16	0	2209	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	672	-0.92	0.36	12	0.04	-3343.00	8461.00	4680	20221118	-34.29	2750	20230411	11.82	4230	-27.30	20230209	2750	11.82	20230411	4680	-34.29	20221118	2750	11.82	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
27	20231026	150811	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	25	2	0.82	25563590	8385	367.92	2985	3130	2945	3970	2140	3055	3048.73	0.16	0	2151	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	674	-0.92	0.36	12	0.04	-3343.00	8461.00	4680	20221118	-34.19	2750	20230411	12.00	4230	-27.19	20230209	2750	12.00	20230411	4680	-34.19	20221118	2750	12.00	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
28	20231026	140814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	30	2	0.98	12136070	3989	175.03	2985	3090	2985	3970	2140	3055	3042.38	0.16	0	877	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	675	-0.92	0.36	12	0.02	-3343.00	8461.00	4680	20221118	-34.08	2750	20230411	12.18	4230	-27.07	20230209	2750	12.18	20230411	4680	-34.08	20221118	2750	12.18	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
29	20231026	130812	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	30	2	0.98	9371465	3089	135.54	2985	3085	2985	3970	2140	3055	3033.82	0.16	0	565	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	675	-0.92	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.08	2750	20230411	12.18	4230	-27.07	20230209	2750	12.18	20230411	4680	-34.08	20221118	2750	12.18	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
30	20231026	120808	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3055	0	3	0.00	5365480	1778	78.02	2985	3060	2985	3970	2140	3055	3017.71	0.16	0	308	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	668	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.72	2750	20230411	11.09	4230	-27.78	20230209	2750	11.09	20230411	4680	-34.72	20221118	2750	11.09	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
31	20231026	110818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-10	5	-0.33	3214945	1073	47.08	2985	3045	2985	3970	2140	3055	2996.22	0.16	0	189	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	666	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
32	20231026	100815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	-25	5	-0.82	153155	51	2.24	2985	3030	2985	3970	2140	3055	3003.04	0.16	0	10	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	663	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.26	2750	20230411	10.18	4230	-28.37	20230209	2750	10.18	20230411	4680	-35.26	20221118	2750	10.18	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
33	20231026	090812	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	-40	5	-1.31	116835	39	1.71	2985	3030	2985	3970	2140	3055	2995.77	0.16	0	5	3125	3090	3055	3020	2985	3107	3037	109	915	500	2130	5	1	21868038	659	-0.90	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.58	2750	20230411	9.64	4230	-28.72	20230209	2750	9.64	20230411	4680	-35.58	20221118	2750	9.64	20230411	0.00	N	143210	500	109 억		35718	N	N	0	N	00	N
34	20231025	160814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3055	30	2	0.99	6970370	2279	40.86	3030	3090	3020	3930	2120	3025	3058.52	0.16	0	502	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	668	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.72	2750	20230411	11.09	4230	-27.78	20230209	2750	11.09	20230411	4680	-34.72	20221118	2750	11.09	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
35	20231025	150814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	25	2	0.83	4252320	1384	24.81	3030	3090	3030	3930	2120	3025	3072.49	0.16	0	318	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	667	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.83	2750	20230411	10.91	4230	-27.90	20230209	2750	10.91	20230411	4680	-34.83	20221118	2750	10.91	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
36	20231025	140809	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	25	2	0.83	4145720	1349	24.18	3030	3090	3030	3930	2120	3025	3073.18	0.16	0	324	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	667	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.83	2750	20230411	10.91	4230	-27.90	20230209	2750	10.91	20230411	4680	-34.83	20221118	2750	10.91	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
37	20231025	130810	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3065	40	2	1.32	3946845	1284	23.02	3030	3090	3030	3930	2120	3025	3073.87	0.16	0	266	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	670	-0.92	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-34.51	2750	20230411	11.45	4230	-27.54	20230209	2750	11.45	20230411	4680	-34.51	20221118	2750	11.45	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
38	20231025	120811	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3065	40	2	1.32	2685010	872	15.63	3030	3090	3030	3930	2120	3025	3079.14	0.16	0	197	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	670	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.51	2750	20230411	11.45	4230	-27.54	20230209	2750	11.45	20230411	4680	-34.51	20221118	2750	11.45	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
39	20231025	110813	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	55	2	1.82	2427095	788	14.13	3030	3090	3030	3930	2120	3025	3080.07	0.16	0	165	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	674	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.19	2750	20230411	12.00	4230	-27.19	20230209	2750	12.00	20230411	4680	-34.19	20221118	2750	12.00	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
40	20231025	100814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	60	2	1.98	2251545	731	13.11	3030	3090	3030	3930	2120	3025	3080.09	0.16	0	157	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	675	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.08	2750	20230411	12.18	4230	-27.07	20230209	2750	12.18	20230411	4680	-34.08	20221118	2750	12.18	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
41	20231025	090808	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	15	2	0.50	12135	4	0.07	3030	3040	3030	3930	2120	3025	3033.75	0.16	0	1	3135	3080	3000	2945	2865	3107	2972	109	905	500	2110	5	1	21868038	665	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.04	2750	20230411	10.55	4230	-28.13	20230209	2750	10.55	20230411	4680	-35.04	20221118	2750	10.55	20230411	0.00	N	143210	500	109 억		35866	N	N	0	N	00	N
42	20231024	160753	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	15	2	0.50	16773025	5578	78.65	3010	3055	2920	3910	2110	3010	3007.00	0.16	0	451	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	662	-0.90	0.36	12	0.03	-3343.00	8461.00	4680	20221118	-35.36	2750	20230411	10.00	4230	-28.49	20230209	2750	10.00	20230411	4680	-35.36	20221118	2750	10.00	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
43	20231024	150806	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	25	2	0.83	6478990	2153	30.36	3010	3055	2920	3910	2110	3010	3009.28	0.16	0	453	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	664	-0.91	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.15	2750	20230411	10.36	4230	-28.25	20230209	2750	10.36	20230411	4680	-35.15	20221118	2750	10.36	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
44	20231024	140751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	10	2	0.33	6339735	2107	29.71	3010	3055	2920	3910	2110	3010	3008.89	0.16	0	442	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	660	-0.90	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.47	2750	20230411	9.82	4230	-28.61	20230209	2750	9.82	20230411	4680	-35.47	20221118	2750	9.82	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
45	20231024	130757	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2990	-20	5	-0.66	5631365	1871	26.38	3010	3055	2920	3910	2110	3010	3009.82	0.16	0	406	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	654	-0.89	0.35	12	0.01	-3343.00	8461.00	4680	20221118	-36.11	2750	20230411	8.73	4230	-29.31	20230209	2750	8.73	20230411	4680	-36.11	20221118	2750	8.73	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
46	20231024	120805	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-5	5	-0.17	5365345	1782	25.13	3010	3055	2920	3910	2110	3010	3010.86	0.16	0	403	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	657	-0.90	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.79	2750	20230411	9.27	4230	-28.96	20230209	2750	9.27	20230411	4680	-35.79	20221118	2750	9.27	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
47	20231024	110800	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2960	-50	5	-1.66	5033760	1671	23.56	3010	3055	2920	3910	2110	3010	3012.42	0.16	0	404	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	647	-0.89	0.35	12	0.01	-3343.00	8461.00	4680	20221118	-36.75	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4680	-36.75	20221118	2750	7.64	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
48	20231024	100752	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-5	5	-0.17	3769725	1248	17.60	3010	3055	3005	3910	2110	3010	3020.61	0.16	0	192	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	657	-0.90	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.79	2750	20230411	9.27	4230	-28.96	20230209	2750	9.27	20230411	4680	-35.79	20221118	2750	9.27	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
49	20231024	090759	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	40	2	1.33	279810	92	1.30	3010	3055	3010	3910	2110	3010	3041.41	0.16	0	50	3146	3077	3006	2937	2866	3042	2902	109	900	500	2100	5	1	21868038	667	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.83	2750	20230411	10.91	4230	-27.90	20230209	2750	10.91	20230411	4680	-34.83	20221118	2750	10.91	20230411	0.00	N	143210	500	109 억		36060	N	N	0	N	00	N
50	20231023	160747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-35	5	-1.15	21128295	7092	37.28	3075	3075	2935	3955	2135	3045	2979.17	0.16	0	82	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	658	-0.90	0.36	12	0.03	-3343.00	8461.00	4680	20221118	-35.68	2750	20230411	9.45	4230	-28.84	20230209	2750	9.45	20230411	4680	-35.68	20221118	2750	9.45	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
51	20231023	150752	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2980	-65	5	-2.13	19377190	6505	34.19	3075	3075	2935	3955	2135	3045	2978.81	0.16	0	122	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	652	-0.89	0.35	12	0.03	-3343.00	8461.00	4680	20221118	-36.32	2750	20230411	8.36	4230	-29.55	20230209	2750	8.36	20230411	4680	-36.32	20221118	2750	8.36	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
52	20231023	140750	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	-30	5	-0.99	4540720	1502	7.90	3075	3075	2985	3955	2135	3045	3023.12	0.16	0	-18	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	659	-0.90	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.58	2750	20230411	9.64	4230	-28.72	20230209	2750	9.64	20230411	4680	-35.58	20221118	2750	9.64	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
53	20231023	130756	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-45	5	-1.48	3022560	998	5.25	3075	3075	2985	3955	2135	3045	3028.62	0.16	0	-18	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	656	-0.90	0.35	12	0.00	-3343.00	8461.00	4680	20221118	-35.90	2750	20230411	9.09	4230	-29.08	20230209	2750	9.09	20230411	4680	-35.90	20221118	2750	9.09	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
54	20231023	120748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2985	-60	5	-1.97	2666740	879	4.62	3075	3075	2985	3955	2135	3045	3033.83	0.16	0	-18	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	653	-0.89	0.35	12	0.00	-3343.00	8461.00	4680	20221118	-36.22	2750	20230411	8.55	4230	-29.43	20230209	2750	8.55	20230411	4680	-36.22	20221118	2750	8.55	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
55	20231023	110746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	-5	5	-0.16	1723375	565	2.97	3075	3075	3005	3955	2135	3045	3050.22	0.16	0	-15	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	665	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.04	2750	20230411	10.55	4230	-28.13	20230209	2750	10.55	20230411	4680	-35.04	20221118	2750	10.55	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
56	20231023	100740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	0	3	0.00	1565495	513	2.70	3075	3075	3040	3955	2135	3045	3051.65	0.16	0	-15	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	666	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
57	20231023	090756	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	-5	5	-0.16	76420	25	0.13	3075	3075	3040	3955	2135	3045	3056.80	0.16	0	-2	3161	3102	2996	2937	2831	3132	2967	109	910	500	2130	5	1	21868038	665	-0.91	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.04	2750	20230411	10.55	4230	-28.13	20230209	2750	10.55	20230411	4680	-35.04	20221118	2750	10.55	20230411	0.00	N	143210	500	109 억		35976	N	N	0	N	00	N
58	20231020	160745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-5	5	-0.16	56086580	19024	147.82	3030	3055	2890	3965	2135	3050	2948.20	0.16	0	-4451	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	666	-0.91	0.36	12	0.09	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
59	20231020	150744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2965	-85	5	-2.79	54354300	18451	143.36	3030	3055	2890	3965	2135	3050	2945.87	0.16	0	-4342	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	648	-0.89	0.35	12	0.08	-3343.00	8461.00	4680	20221118	-36.65	2750	20230411	7.82	4230	-29.91	20230209	2750	7.82	20230411	4680	-36.65	20221118	2750	7.82	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
60	20231020	140749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-50	5	-1.64	49242620	16720	129.91	3030	3055	2890	3965	2135	3050	2945.13	0.16	0	-3764	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	656	-0.90	0.35	12	0.08	-3343.00	8461.00	4680	20221118	-35.90	2750	20230411	9.09	4230	-29.08	20230209	2750	9.09	20230411	4680	-35.90	20221118	2750	9.09	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
61	20231020	130729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2950	-100	5	-3.28	31673330	10787	83.82	3030	3030	2890	3965	2135	3050	2936.25	0.16	0	-3287	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	645	-0.88	0.35	12	0.05	-3343.00	8461.00	4680	20221118	-36.97	2750	20230411	7.27	4230	-30.26	20230209	2750	7.27	20230411	4680	-36.97	20221118	2750	7.27	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
62	20231020	120741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2920	-130	5	-4.26	29665400	10102	78.49	3030	3030	2890	3965	2135	3050	2936.59	0.16	0	-2715	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	639	-0.87	0.35	12	0.05	-3343.00	8461.00	4680	20221118	-37.61	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4680	-37.61	20221118	2750	6.18	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
63	20231020	110749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2895	-155	5	-5.08	27405725	9324	72.45	3030	3030	2890	3965	2135	3050	2939.27	0.16	0	-2124	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	633	-0.87	0.34	12	0.04	-3343.00	8461.00	4680	20221118	-38.14	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4680	-38.14	20221118	2750	5.27	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
64	20231020	100739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2925	-125	5	-4.10	17057185	5761	44.76	3030	3030	2925	3965	2135	3050	2960.80	0.16	0	-1586	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	640	-0.87	0.35	12	0.03	-3343.00	8461.00	4680	20221118	-37.50	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4680	-37.50	20221118	2750	6.36	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
65	20231020	090741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	-30	5	-0.98	693190	229	1.78	3030	3030	3020	3965	2135	3050	3027.03	0.16	0	-68	3140	3095	3035	2990	2930	3065	2960	109	915	500	2130	5	1	21868038	660	-0.90	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-35.47	2750	20230411	9.82	4230	-28.61	20230209	2750	9.82	20230411	4680	-35.47	20221118	2750	9.82	20230411	0.00	N	143210	500	109 억		36040	N	N	0	N	00	N
66	20231019	160738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	-60	5	-1.93	38675840	12870	129.22	3080	3080	2975	4040	2180	3110	3005.12	0.16	0	431	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	667	-0.91	0.36	12	0.06	-3343.00	8461.00	4680	20221118	-34.83	2750	20230411	10.91	4230	-27.90	20230209	2750	10.91	20230411	4680	-34.83	20221118	2750	10.91	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
67	20231019	150731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-100	5	-3.22	36874430	12278	123.27	3080	3080	2975	4040	2180	3110	3003.29	0.16	0	480	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	658	-0.90	0.36	12	0.06	-3343.00	8461.00	4680	20221118	-35.68	2750	20230411	9.45	4230	-28.84	20230209	2750	9.45	20230411	4680	-35.68	20221118	2750	9.45	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
68	20231019	140741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-105	5	-3.38	31783145	10573	106.15	3080	3080	2975	4040	2180	3110	3006.07	0.16	0	-58	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	657	-0.90	0.36	12	0.05	-3343.00	8461.00	4680	20221118	-35.79	2750	20230411	9.27	4230	-28.96	20230209	2750	9.27	20230411	4680	-35.79	20221118	2750	9.27	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
69	20231019	130733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-110	5	-3.54	24043600	7994	80.26	3080	3080	2975	4040	2180	3110	3007.71	0.16	0	22	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	656	-0.90	0.35	12	0.04	-3343.00	8461.00	4680	20221118	-35.90	2750	20230411	9.09	4230	-29.08	20230209	2750	9.09	20230411	4680	-35.90	20221118	2750	9.09	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
70	20231019	120739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2975	-135	5	-4.34	23074675	7671	77.02	3080	3080	2975	4040	2180	3110	3008.04	0.16	0	29	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	651	-0.89	0.35	12	0.04	-3343.00	8461.00	4680	20221118	-36.43	2750	20230411	8.18	4230	-29.67	20230209	2750	8.18	20230411	4680	-36.43	20221118	2750	8.18	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
71	20231019	110735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-105	5	-3.38	18025180	5982	60.06	3080	3080	2980	4040	2180	3110	3013.24	0.16	0	46	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	657	-0.90	0.36	12	0.03	-3343.00	8461.00	4680	20221118	-35.79	2750	20230411	9.27	4230	-28.96	20230209	2750	9.27	20230411	4680	-35.79	20221118	2750	9.27	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
72	20231019	100729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	-85	5	-2.73	4262890	1398	14.04	3080	3080	3025	4040	2180	3110	3049.28	0.16	0	-8	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	662	-0.90	0.36	12	0.01	-3343.00	8461.00	4680	20221118	-35.36	2750	20230411	10.00	4230	-28.49	20230209	2750	10.00	20230411	4680	-35.36	20221118	2750	10.00	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
73	20231019	090739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-30	5	-0.96	357280	116	1.16	3080	3080	3080	4040	2180	3110	3080.00	0.16	0	-8	3230	3170	3095	3035	2960	3200	3065	109	930	500	2170	5	1	21868038	674	-0.92	0.36	12	0.00	-3343.00	8461.00	4680	20221118	-34.19	2750	20230411	12.00	4230	-27.19	20230209	2750	12.00	20230411	4680	-34.19	20221118	2750	12.00	20230411	0.00	N	143210	500	109 억		35612	N	N	0	N	00	N
74	20231018	160742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	-20	5	-0.64	30424640	9959	234.83	3100	3155	3020	4065	2195	3130	3054.99	0.16	0	-173	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	680	-0.93	0.37	12	0.05	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
75	20231018	150734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	-95	5	-3.04	25660135	8404	198.16	3100	3155	3020	4065	2195	3130	3053.32	0.16	0	-61	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	664	-0.91	0.36	12	0.04	-3343.00	8461.00	4680	20221118	-35.15	2750	20230411	10.36	4230	-28.25	20230209	2750	10.36	20230411	4680	-35.15	20221118	2750	10.36	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
76	20231018	140723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-85	5	-2.72	18107115	5911	139.38	3100	3155	3020	4065	2195	3130	3063.29	0.16	0	1432	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	666	-0.91	0.36	12	0.03	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
77	20231018	130721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-85	5	-2.72	17936615	5855	138.06	3100	3155	3020	4065	2195	3130	3063.47	0.16	0	1436	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	666	-0.91	0.36	12	0.03	-3343.00	8461.00	4680	20221118	-34.94	2750	20230411	10.73	4230	-28.01	20230209	2750	10.73	20230411	4680	-34.94	20221118	2750	10.73	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
78	20231018	120735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	-110	5	-3.51	15860865	5172	121.95	3100	3155	3020	4065	2195	3130	3066.68	0.16	0	1491	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	660	-0.90	0.36	12	0.02	-3343.00	8461.00	4680	20221118	-35.47	2750	20230411	9.82	4230	-28.61	20230209	2750	9.82	20230411	4680	-35.47	20221118	2750	9.82	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
79	20231018	110728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	-90	5	-2.88	13061245	4248	100.17	3100	3155	3020	4065	2195	3130	3074.68	0.16	0	1499	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	665	-0.91	0.36	12	0.02	-3343.00	8461.00	4680	20221118	-35.04	2750	20230411	10.55	4230	-28.13	20230209	2750	10.55	20230411	4680	-35.04	20221118	2750	10.55	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
80	20231018	100737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	20	2	0.64	1901825	613	14.45	3100	3155	3080	4065	2195	3130	3102.49	0.16	0	-18	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	689	-0.94	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.69	2750	20230411	14.55	4230	-25.53	20230209	2750	14.55	20230411	4680	-32.69	20221118	2750	14.55	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
81	20231018	090725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	-20	5	-0.64	1029420	332	7.83	3100	3110	3100	4065	2195	3130	3100.66	0.16	0	-4	3203	3166	3138	3101	3073	3152	3087	109	935	500	2190	5	1	21868038	680	-0.93	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.55	2750	20230411	13.09	4230	-26.48	20230209	2750	13.09	20230411	4680	-33.55	20221118	2750	13.09	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
82	20231017	160728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3130	15	2	0.48	13256400	4241	28.29	3140	3175	3110	4045	2185	3115	3125.77	0.16	0	-25	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	684	-0.94	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.12	2750	20230411	13.82	4230	-26.00	20230209	2750	13.82	20230411	4680	-33.12	20221118	2750	13.82	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
83	20231017	150735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3120	5	2	0.16	11153515	3567	23.80	3140	3175	3110	4045	2185	3115	3126.86	0.16	0	441	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	682	-0.93	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.33	2750	20230411	13.45	4230	-26.24	20230209	2750	13.45	20230411	4680	-33.33	20221118	2750	13.45	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
84	20231017	140734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3125	10	2	0.32	10268930	3283	21.90	3140	3175	3110	4045	2185	3115	3127.91	0.16	0	441	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	683	-0.93	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-33.23	2750	20230411	13.64	4230	-26.12	20230209	2750	13.64	20230411	4680	-33.23	20221118	2750	13.64	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
85	20231017	130728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3125	10	2	0.32	9771950	3124	20.84	3140	3175	3110	4045	2185	3115	3128.02	0.16	0	451	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	683	-0.93	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-33.23	2750	20230411	13.64	4230	-26.12	20230209	2750	13.64	20230411	4680	-33.23	20221118	2750	13.64	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
86	20231017	120733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3140	25	2	0.80	9687425	3097	20.66	3140	3175	3110	4045	2185	3115	3128.00	0.16	0	451	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	687	-0.94	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-32.91	2750	20230411	14.18	4230	-25.77	20230209	2750	14.18	20230411	4680	-32.91	20221118	2750	14.18	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
87	20231017	110724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	50	2	1.61	3336070	1062	7.08	3140	3175	3130	4045	2185	3115	3141.31	0.16	0	-15	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	692	-0.95	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
88	20231017	100718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3130	15	2	0.48	1030830	328	2.19	3140	3150	3130	4045	2185	3115	3142.77	0.16	0	-12	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	684	-0.94	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-33.12	2750	20230411	13.82	4230	-26.00	20230209	2750	13.82	20230411	4680	-33.12	20221118	2750	13.82	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
89	20231017	090725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	35	2	1.12	719675	229	1.53	3140	3150	3140	4045	2185	3115	3142.69	0.16	0	0	3281	3197	3156	3072	3031	3177	3052	109	930	500	2180	5	1	21868038	689	-0.94	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.69	2750	20230411	14.55	4230	-25.53	20230209	2750	14.55	20230411	4680	-32.69	20221118	2750	14.55	20230411	0.00	N	143210	500	109 억		35810	N	N	0	N	00	N
90	20231016	160725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3115	-50	5	-1.58	47451395	14989	221.86	3240	3240	3115	4110	2220	3165	3165.75	0.16	0	62	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	681	-0.93	0.37	12	0.07	-3343.00	8461.00	4680	20221118	-33.44	2750	20230411	13.27	4230	-26.36	20230209	2750	13.27	20230411	4680	-33.44	20221118	2750	13.27	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
91	20231016	150725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3155	-10	5	-0.32	43169785	13615	201.52	3240	3240	3135	4110	2220	3165	3170.75	0.16	0	1302	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	690	-0.94	0.37	12	0.06	-3343.00	8461.00	4680	20221118	-32.59	2750	20230411	14.73	4230	-25.41	20230209	2750	14.73	20230411	4680	-32.59	20221118	2750	14.73	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
92	20231016	140726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3160	-5	5	-0.16	33602735	10572	156.48	3240	3240	3150	4110	2220	3165	3178.47	0.16	0	62	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	691	-0.95	0.37	12	0.05	-3343.00	8461.00	4680	20221118	-32.48	2750	20230411	14.91	4230	-25.30	20230209	2750	14.91	20230411	4680	-32.48	20221118	2750	14.91	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
93	20231016	130721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	20	2	0.63	30926155	9728	143.99	3240	3240	3150	4110	2220	3165	3179.09	0.16	0	75	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	696	-0.95	0.38	12	0.04	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
94	20231016	120721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	0	3	0.00	27557380	8661	128.20	3240	3240	3150	4110	2220	3165	3181.78	0.16	0	88	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	692	-0.95	0.37	12	0.04	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
95	20231016	110717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	30	2	0.95	23087390	7261	107.47	3240	3240	3150	4110	2220	3165	3179.64	0.16	0	126	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	699	-0.96	0.38	12	0.03	-3343.00	8461.00	4680	20221118	-31.73	2750	20230411	16.18	4230	-24.47	20230209	2750	16.18	20230411	4680	-31.73	20221118	2750	16.18	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
96	20231016	100713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	20	2	0.63	10167530	3174	46.98	3240	3240	3150	4110	2220	3165	3203.38	0.16	0	-88	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	696	-0.95	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
97	20231016	090716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	30	2	0.95	7378215	2297	34.00	3240	3240	3175	4110	2220	3165	3212.11	0.16	0	-20	3228	3196	3163	3131	3098	3212	3147	109	945	500	2210	5	1	21868038	699	-0.96	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-31.73	2750	20230411	16.18	4230	-24.47	20230209	2750	16.18	20230411	4680	-31.73	20221118	2750	16.18	20230411	0.00	N	143210	500	109 억		35748	N	N	0	N	00	N
98	20231012	160737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3130	-50	5	-1.57	36295860	11520	127.96	3180	3180	3130	4130	2230	3180	3150.68	0.16	0	0	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	684	-0.94	0.37	12	0.05	-3343.00	8461.00	4680	20221118	-33.12	2750	20230411	13.82	4230	-26.00	20230209	2750	13.82	20230411	4680	-33.12	20221118	2750	13.82	20230411	0.00	N	143210	500	109 억		36003	N	N	1	N	00	N
99	20231012	150721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	-30	5	-0.94	34808960	11045	122.68	3180	3180	3130	4130	2230	3180	3151.56	0.16	0	373	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	689	-0.94	0.37	12	0.05	-3343.00	8461.00	4680	20221118	-32.69	2750	20230411	14.55	4230	-25.53	20230209	2750	14.55	20230411	4680	-32.69	20221118	2750	14.55	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
100	20231012	140720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3160	-20	5	-0.63	34777440	11035	122.57	3180	3180	3130	4130	2230	3180	3151.56	0.16	0	375	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	691	-0.95	0.37	12	0.05	-3343.00	8461.00	4680	20221118	-32.48	2750	20230411	14.91	4230	-25.30	20230209	2750	14.91	20230411	4680	-32.48	20221118	2750	14.91	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
101	20231012	130721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3155	-25	5	-0.79	23117295	7319	81.30	3180	3180	3140	4130	2230	3180	3158.53	0.16	0	370	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	690	-0.94	0.37	12	0.03	-3343.00	8461.00	4680	20221118	-32.59	2750	20230411	14.73	4230	-25.41	20230209	2750	14.73	20230411	4680	-32.59	20221118	2750	14.73	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
102	20231012	120730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3175	-5	5	-0.16	17156250	5425	60.26	3180	3180	3150	4130	2230	3180	3162.44	0.16	0	-7	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	694	-0.95	0.38	12	0.02	-3343.00	8461.00	4680	20221118	-32.16	2750	20230411	15.45	4230	-24.94	20230209	2750	15.45	20230411	4680	-32.16	20221118	2750	15.45	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
103	20231012	110729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	-15	5	-0.47	6499310	2052	22.79	3180	3180	3155	4130	2230	3180	3167.31	0.16	0	-7	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	692	-0.95	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
104	20231012	100724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	0	3	0.00	1980355	626	6.95	3180	3180	3155	4130	2230	3180	3163.51	0.16	0	-7	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	695	-0.95	0.38	12	0.00	-3343.00	8461.00	4680	20221118	-32.05	2750	20230411	15.64	4230	-24.82	20230209	2750	15.64	20230411	4680	-32.05	20221118	2750	15.64	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
105	20231012	090729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3155	-25	5	-0.79	1837390	581	6.45	3180	3180	3155	4130	2230	3180	3162.46	0.16	0	0	3216	3197	3161	3142	3106	3207	3152	109	950	500	2220	5	1	21868038	690	-0.94	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.59	2750	20230411	14.73	4230	-25.41	20230209	2750	14.73	20230411	4680	-32.59	20221118	2750	14.73	20230411	0.00	N	143210	500	109 억		36003	N	N	0	N	00	N
106	20231011	160720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	30	2	0.95	28349295	9000	63.14	3155	3180	3125	4095	2205	3150	3149.92	0.16	0	60	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	695	-0.95	0.38	12	0.04	-3343.00	8461.00	4680	20221118	-32.05	2750	20230411	15.64	4230	-24.82	20230209	2750	15.64	20230411	4680	-32.05	20221118	2750	15.64	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
107	20231011	150723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3175	25	2	0.79	26900005	8543	59.94	3155	3180	3125	4095	2205	3150	3148.78	0.16	0	74	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	694	-0.95	0.38	12	0.04	-3343.00	8461.00	4680	20221118	-32.16	2750	20230411	15.45	4230	-24.94	20230209	2750	15.45	20230411	4680	-32.16	20221118	2750	15.45	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
108	20231011	140727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3160	10	2	0.32	24379580	7746	54.35	3155	3180	3125	4095	2205	3150	3147.38	0.16	0	93	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	691	-0.95	0.37	12	0.04	-3343.00	8461.00	4680	20221118	-32.48	2750	20230411	14.91	4230	-25.30	20230209	2750	14.91	20230411	4680	-32.48	20221118	2750	14.91	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
109	20231011	130717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3145	-5	5	-0.16	22444525	7131	50.03	3155	3180	3125	4095	2205	3150	3147.46	0.16	0	461	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	688	-0.94	0.37	12	0.03	-3343.00	8461.00	4680	20221118	-32.80	2750	20230411	14.36	4230	-25.65	20230209	2750	14.36	20230411	4680	-32.80	20221118	2750	14.36	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
110	20231011	120732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	0	3	0.00	15993120	5072	35.59	3155	3180	3140	4095	2205	3150	3153.22	0.16	0	94	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	689	-0.94	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-32.69	2750	20230411	14.55	4230	-25.53	20230209	2750	14.55	20230411	4680	-32.69	20221118	2750	14.55	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
111	20231011	110725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	15	2	0.48	11497775	3642	25.55	3155	3180	3145	4095	2205	3150	3156.99	0.16	0	0	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	692	-0.95	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
112	20231011	100721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3155	5	2	0.16	8268015	2616	18.35	3155	3180	3150	4095	2205	3150	3160.56	0.16	0	1	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	690	-0.94	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-32.59	2750	20230411	14.73	4230	-25.41	20230209	2750	14.73	20230411	4680	-32.59	20221118	2750	14.73	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
113	20231011	090726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3155	5	2	0.16	113580	36	0.25	3155	3155	3155	4095	2205	3150	3155.00	0.16	0	0	3240	3195	3170	3125	3100	3182	3112	109	945	500	2200	5	1	21868038	690	-0.94	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.59	2750	20230411	14.73	4230	-25.41	20230209	2750	14.73	20230411	4680	-32.59	20221118	2750	14.73	20230411	0.00	N	143210	500	109 억		35943	N	N	0	N	00	N
114	20231010	160717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	-45	5	-1.41	45196935	14248	175.92	3200	3215	3145	4150	2240	3195	3172.16	0.17	0	-193	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	689	-0.94	0.37	12	0.07	-3343.00	8461.00	4680	20221118	-32.69	2750	20230411	14.55	4230	-25.53	20230209	2750	14.55	20230411	4680	-32.69	20221118	2750	14.55	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
115	20231010	150715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	-30	5	-0.94	39593000	12471	153.98	3200	3215	3150	4150	2240	3195	3174.81	0.17	0	-183	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	692	-0.95	0.37	12	0.06	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
116	20231010	140719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	-10	5	-0.31	23318125	7338	90.60	3200	3215	3150	4150	2240	3195	3177.72	0.17	0	-161	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	696	-0.95	0.38	12	0.03	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
117	20231010	130712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	0	3	0.00	22223785	6994	86.36	3200	3215	3150	4150	2240	3195	3177.55	0.17	0	-62	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	699	-0.96	0.38	12	0.03	-3343.00	8461.00	4680	20221118	-31.73	2750	20230411	16.18	4230	-24.47	20230209	2750	16.18	20230411	4680	-31.73	20221118	2750	16.18	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
118	20231010	120711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3215	20	2	0.63	13306425	4171	51.50	3200	3215	3150	4150	2240	3195	3190.22	0.17	0	-62	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	703	-0.96	0.38	12	0.02	-3343.00	8461.00	4680	20221118	-31.30	2750	20230411	16.91	4230	-24.00	20230209	2750	16.91	20230411	4680	-31.30	20221118	2750	16.91	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
119	20231010	110659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3200	5	2	0.16	9805545	3078	38.00	3200	3200	3150	4150	2240	3195	3185.69	0.17	0	-38	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	700	-0.96	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-31.62	2750	20230411	16.36	4230	-24.35	20230209	2750	16.36	20230411	4680	-31.62	20221118	2750	16.36	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
120	20231010	100706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3170	-25	5	-0.78	8290965	2602	32.13	3200	3200	3150	4150	2240	3195	3186.38	0.17	0	-36	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	693	-0.95	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-32.26	2750	20230411	15.27	4230	-25.06	20230209	2750	15.27	20230411	4680	-32.26	20221118	2750	15.27	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
121	20231010	090700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	-10	5	-0.31	5250665	1645	20.31	3200	3200	3180	4150	2240	3195	3191.89	0.17	0	-21	3228	3211	3183	3166	3138	3220	3175	109	955	500	2230	5	1	21868038	696	-0.95	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		36136	N	N	0	N	00	N
122	20231006	160709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	30	2	0.95	25684520	8099	64.77	3160	3200	3155	4110	2220	3165	3171.32	0.16	0	365	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	699	-0.96	0.38	12	0.04	-3343.00	8461.00	4680	20221118	-31.73	2750	20230411	16.18	4230	-24.47	20230209	2750	16.18	20230411	4680	-31.73	20221118	2750	16.18	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
123	20231006	150658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	20	2	0.63	17862125	5635	45.06	3160	3200	3155	4110	2220	3165	3169.85	0.16	0	286	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	696	-0.95	0.38	12	0.03	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
124	20231006	140659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	20	2	0.63	15918475	5026	40.19	3160	3200	3155	4110	2220	3165	3167.23	0.16	0	281	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	696	-0.95	0.38	12	0.02	-3343.00	8461.00	4680	20221118	-31.94	2750	20230411	15.82	4230	-24.70	20230209	2750	15.82	20230411	4680	-31.94	20221118	2750	15.82	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
125	20231006	130651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3160	-5	5	-0.16	13604040	4299	34.38	3160	3200	3155	4110	2220	3165	3164.47	0.16	0	281	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	691	-0.95	0.37	12	0.02	-3343.00	8461.00	4680	20221118	-32.48	2750	20230411	14.91	4230	-25.30	20230209	2750	14.91	20230411	4680	-32.48	20221118	2750	14.91	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
126	20231006	120651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	15	2	0.47	4392815	1386	11.08	3160	3200	3160	4110	2220	3165	3169.42	0.16	0	290	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	695	-0.95	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-32.05	2750	20230411	15.64	4230	-24.82	20230209	2750	15.64	20230411	4680	-32.05	20221118	2750	15.64	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
127	20231006	110644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	0	3	0.00	4243240	1339	10.71	3160	3200	3160	4110	2220	3165	3168.96	0.16	0	290	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	692	-0.95	0.37	12	0.01	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
128	20231006	100649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3190	25	2	0.79	3768830	1189	9.51	3160	3200	3160	4110	2220	3165	3169.75	0.16	0	292	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	698	-0.95	0.38	12	0.01	-3343.00	8461.00	4680	20221118	-31.84	2750	20230411	16.00	4230	-24.59	20230209	2750	16.00	20230411	4680	-31.84	20221118	2750	16.00	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N
129	20231006	090645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	0	3	0.00	1974955	624	4.99	3160	3165	3160	4110	2220	3165	3164.99	0.16	0	305	3418	3291	3223	3096	3028	3355	3160	109	945	500	2210	5	1	21868038	692	-0.95	0.37	12	0.00	-3343.00	8461.00	4680	20221118	-32.37	2750	20230411	15.09	4230	-25.18	20230209	2750	15.09	20230411	4680	-32.37	20221118	2750	15.09	20230411	0.00	N	143210	500	109 억		35785	N	N	0	N	00	N