KissMeData/143210/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160936	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1900	-23	5	-1.20	33474002	17718	210.43	1923	1923	1822	2495	1347	1923	1889.27	0.13	0	-2695	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	416	-1.38	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-45.48	1822	20241031	4.28	3430	-44.61	20240405	1822	4.28	20241031	3485	-45.48	20231115	1822	4.28	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
3	20241031	150950	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1897	-26	5	-1.35	33023804	17481	207.61	1923	1923	1822	2495	1347	1923	1889.13	0.13	0	-2547	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	415	-1.38	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-45.57	1822	20241031	4.12	3430	-44.69	20240405	1822	4.12	20241031	3485	-45.57	20231115	1822	4.12	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
4	20241031	140949	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1900	-23	5	-1.20	30288824	16039	190.49	1923	1923	1822	2495	1347	1923	1888.45	0.13	0	-2303	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	416	-1.38	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-45.48	1822	20241031	4.28	3430	-44.61	20240405	1822	4.28	20241031	3485	-45.48	20231115	1822	4.28	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
5	20241031	130948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1904	-19	5	-0.99	29446650	15596	185.23	1923	1923	1822	2495	1347	1923	1888.09	0.13	0	-2161	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	417	-1.38	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-45.37	1822	20241031	4.50	3430	-44.49	20240405	1822	4.50	20241031	3485	-45.37	20231115	1822	4.50	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
6	20241031	120948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1907	-16	5	-0.83	28435598	15065	178.92	1923	1923	1822	2495	1347	1923	1887.53	0.13	0	-2038	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	417	-1.38	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-45.28	1822	20241031	4.67	3430	-44.40	20240405	1822	4.67	20241031	3485	-45.28	20231115	1822	4.67	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
7	20241031	110948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1895	-28	5	-1.46	23773660	12614	149.81	1923	1923	1822	2495	1347	1923	1884.70	0.13	0	-1775	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	415	-1.38	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.62	1822	20241031	4.01	3430	-44.75	20240405	1822	4.01	20241031	3485	-45.62	20231115	1822	4.01	20241031	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
8	20241031	100947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1909	-14	5	-0.73	2082483	1093	12.98	1923	1923	1893	2495	1347	1923	1905.29	0.13	0	-269	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.22	1882	20241022	1.43	3430	-44.34	20240405	1882	1.43	20241022	3485	-45.22	20231115	1882	1.43	20241022	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
9	20241031	090946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1904	-19	5	-0.99	371854	194	2.30	1923	1923	1893	2495	1347	1923	1916.77	0.13	0	-65	1961	1942	1931	1912	1901	1936	1906	109	572	500	1340	1	1	21875747	417	-1.38	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.37	1882	20241022	1.17	3430	-44.49	20240405	1882	1.17	20241022	3485	-45.37	20231115	1882	1.17	20241022	0.00	N	143210	500	109 억		29077	N	N	0	N	00	N
10	20241030	160945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1923	-15	5	-0.77	16239310	8419	91.85	1950	1950	1920	2515	1357	1938	1928.89	0.14	0	-533	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	421	-1.40	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.82	1882	20241022	2.18	3430	-43.94	20240405	1882	2.18	20241022	3485	-44.82	20231115	1882	2.18	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
11	20241030	151006	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1930	-8	5	-0.41	15918145	8252	90.03	1950	1950	1920	2515	1357	1938	1929.00	0.14	0	-533	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	422	-1.40	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.62	1882	20241022	2.55	3430	-43.73	20240405	1882	2.55	20241022	3485	-44.62	20231115	1882	2.55	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
12	20241030	140945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1923	-15	5	-0.77	15463140	8016	87.45	1950	1950	1920	2515	1357	1938	1929.03	0.14	0	-510	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	421	-1.40	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.82	1882	20241022	2.18	3430	-43.94	20240405	1882	2.18	20241022	3485	-44.82	20231115	1882	2.18	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
13	20241030	130951	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1922	-16	5	-0.83	14800839	7673	83.71	1950	1950	1920	2515	1357	1938	1928.95	0.14	0	-347	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	420	-1.39	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.85	1882	20241022	2.13	3430	-43.97	20240405	1882	2.13	20241022	3485	-44.85	20231115	1882	2.13	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
14	20241030	121005	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	-13	5	-0.67	8688390	4495	49.04	1950	1950	1923	2515	1357	1938	1932.90	0.14	0	-657	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	421	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.76	1882	20241022	2.28	3430	-43.88	20240405	1882	2.28	20241022	3485	-44.76	20231115	1882	2.28	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
15	20241030	110948	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1926	-12	5	-0.62	4551203	2345	25.58	1950	1950	1926	2515	1357	1938	1940.81	0.14	0	-364	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	421	-1.40	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.73	1882	20241022	2.34	3430	-43.85	20240405	1882	2.34	20241022	3485	-44.73	20231115	1882	2.34	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
16	20241030	100944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1941	3	2	0.15	3132392	1613	17.60	1950	1950	1940	2515	1357	1938	1941.97	0.14	0	-65	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	425	-1.41	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.30	1882	20241022	3.13	3430	-43.41	20240405	1882	3.13	20241022	3485	-44.30	20231115	1882	3.13	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
17	20241030	090949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	12	2	0.62	1950	1	0.01	1950	1950	1950	2515	1357	1938	1950.00	0.14	0	0	1995	1966	1948	1919	1901	1957	1910	109	577	500	1350	1	1	21875747	427	-1.42	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.05	1882	20241022	3.61	3430	-43.15	20240405	1882	3.61	20241022	3485	-44.05	20231115	1882	3.61	20241022	0.00	N	143210	500	109 억		29652	N	N	0	N	00	N
18	20241029	160913	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1938	13	2	0.68	17785109	9165	55.00	1977	1977	1930	2500	1348	1925	1940.55	0.14	0	-984	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	424	-1.41	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.39	1882	20241022	2.98	3430	-43.50	20240405	1882	2.98	20241022	3485	-44.39	20231115	1882	2.98	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
19	20241029	150928	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1930	5	2	0.26	17310730	8920	53.53	1977	1977	1930	2500	1348	1925	1940.66	0.14	0	-913	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	422	-1.40	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.62	1882	20241022	2.55	3430	-43.73	20240405	1882	2.55	20241022	3485	-44.62	20231115	1882	2.55	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
20	20241029	140820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1939	14	2	0.73	14371123	7401	44.42	1977	1977	1932	2500	1348	1925	1941.78	0.14	0	-823	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	424	-1.41	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-44.36	1882	20241022	3.03	3430	-43.47	20240405	1882	3.03	20241022	3485	-44.36	20231115	1882	3.03	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
21	20241029	130921	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1942	17	2	0.88	10413939	5361	32.17	1977	1977	1932	2500	1348	1925	1942.54	0.14	0	-599	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	425	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.28	1882	20241022	3.19	3430	-43.38	20240405	1882	3.19	20241022	3485	-44.28	20231115	1882	3.19	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
22	20241029	120922	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1937	12	2	0.62	9449970	4864	29.19	1977	1977	1932	2500	1348	1925	1942.84	0.14	0	-391	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	424	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.42	1882	20241022	2.92	3430	-43.53	20240405	1882	2.92	20241022	3485	-44.42	20231115	1882	2.92	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
23	20241029	110937	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1937	12	2	0.62	9136176	4702	28.22	1977	1977	1932	2500	1348	1925	1943.04	0.14	0	-253	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	424	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.42	1882	20241022	2.92	3430	-43.53	20240405	1882	2.92	20241022	3485	-44.42	20231115	1882	2.92	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
24	20241029	100918	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1944	19	2	0.99	8028165	4132	24.80	1977	1977	1932	2500	1348	1925	1942.92	0.14	0	-251	1967	1945	1928	1906	1889	1937	1898	109	575	500	1340	1	1	21875747	425	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.22	1882	20241022	3.29	3430	-43.32	20240405	1882	3.29	20241022	3485	-44.22	20231115	1882	3.29	20241022	0.00	N	143210	500	109 억		30636	N	N	0	N	00	N
25	20241028	160910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	14	2	0.73	32023155	16662	120.06	1930	1950	1911	2480	1338	1911	1921.93	0.14	0	-1068	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	421	-1.40	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-44.76	1882	20241022	2.28	3430	-43.88	20240405	1882	2.28	20241022	3485	-44.76	20231115	1882	2.28	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
26	20241028	150916	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1928	17	2	0.89	31934599	16616	119.73	1930	1950	1911	2480	1338	1911	1921.92	0.14	0	-1067	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	422	-1.40	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-44.68	1882	20241022	2.44	3430	-43.79	20240405	1882	2.44	20241022	3485	-44.68	20231115	1882	2.44	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
27	20241028	140918	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	7	2	0.37	27487852	14298	103.03	1930	1950	1911	2480	1338	1911	1922.50	0.14	0	63	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	420	-1.39	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-44.96	1882	20241022	1.91	3430	-44.08	20240405	1882	1.91	20241022	3485	-44.96	20231115	1882	1.91	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
28	20241028	130911	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	7	2	0.37	20065601	10436	75.20	1930	1950	1911	2480	1338	1911	1922.73	0.14	0	71	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	420	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-44.96	1882	20241022	1.91	3430	-44.08	20240405	1882	1.91	20241022	3485	-44.96	20231115	1882	1.91	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
29	20241028	120916	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1914	3	2	0.16	9705845	5047	36.37	1930	1950	1911	2480	1338	1911	1923.09	0.14	0	230	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	419	-1.39	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.08	1882	20241022	1.70	3430	-44.20	20240405	1882	1.70	20241022	3485	-45.08	20231115	1882	1.70	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
30	20241028	110757	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	1	2	0.05	6928935	3596	25.91	1930	1950	1912	2480	1338	1911	1926.85	0.14	0	299	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	418	-1.39	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.14	1882	20241022	1.59	3430	-44.26	20240405	1882	1.59	20241022	3485	-45.14	20231115	1882	1.59	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
31	20241028	100910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	9	2	0.47	5666399	2937	21.16	1930	1950	1916	2480	1338	1911	1929.32	0.14	0	392	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	420	-1.39	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.91	1882	20241022	2.02	3430	-44.02	20240405	1882	2.02	20241022	3485	-44.91	20231115	1882	2.02	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
32	20241028	090911	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1928	17	2	0.89	227714	118	0.85	1930	1930	1920	2480	1338	1911	1929.78	0.14	0	-17	2031	1971	1940	1880	1849	1955	1864	109	569	500	1330	1	1	21875747	422	-1.40	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.68	1882	20241022	2.44	3430	-43.79	20240405	1882	2.44	20241022	3485	-44.68	20231115	1882	2.44	20241022	0.00	N	143210	500	109 억		30706	N	N	0	N	00	N
33	20241025	160913	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1911	-1	5	-0.05	27016121	13878	54.42	1946	2000	1909	2485	1339	1912	1946.69	0.14	0	163	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	418	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.16	1882	20241022	1.54	3430	-44.29	20240405	1882	1.54	20241022	3485	-45.16	20231115	1882	1.54	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
34	20241025	150915	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	6	2	0.31	26425309	13569	53.21	1946	2000	1909	2485	1339	1912	1947.48	0.14	0	311	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	420	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-44.96	1882	20241022	1.91	3430	-44.08	20240405	1882	1.91	20241022	3485	-44.96	20231115	1882	1.91	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
35	20241025	140913	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	-2	5	-0.10	26090090	13394	52.52	1946	2000	1909	2485	1339	1912	1947.89	0.14	0	413	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	418	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.19	1882	20241022	1.49	3430	-44.31	20240405	1882	1.49	20241022	3485	-45.19	20231115	1882	1.49	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
36	20241025	130914	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1913	1	2	0.05	20000321	10207	40.02	1946	2000	1912	2485	1339	1912	1959.47	0.14	0	570	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	418	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.11	1882	20241022	1.65	3430	-44.23	20240405	1882	1.65	20241022	3485	-45.11	20231115	1882	1.65	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
37	20241025	120917	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1946	34	2	1.78	19327465	9861	38.67	1946	2000	1912	2485	1339	1912	1959.99	0.14	0	600	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	426	-1.41	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-44.16	1882	20241022	3.40	3430	-43.27	20240405	1882	3.40	20241022	3485	-44.16	20231115	1882	3.40	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
38	20241025	110910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1961	49	2	2.56	19208805	9800	38.43	1946	2000	1912	2485	1339	1912	1960.08	0.14	0	613	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	429	-1.42	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-43.73	1882	20241022	4.20	3430	-42.83	20240405	1882	4.20	20241022	3485	-43.73	20231115	1882	4.20	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
39	20241025	100913	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1962	50	2	2.62	18404795	9390	36.82	1946	2000	1912	2485	1339	1912	1960.04	0.14	0	645	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	429	-1.42	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-43.70	1882	20241022	4.25	3430	-42.80	20240405	1882	4.25	20241022	3485	-43.70	20231115	1882	4.25	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
40	20241025	090916	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1985	73	2	3.82	2424409	1237	4.85	1946	2000	1929	2485	1339	1912	1959.91	0.14	0	-264	1988	1950	1931	1893	1874	1940	1883	109	573	500	1330	1	1	21875747	434	-1.44	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-43.04	1882	20241022	5.47	3430	-42.13	20240405	1882	5.47	20241022	3485	-43.04	20231115	1882	5.47	20241022	0.00	N	143210	500	109 억		30543	N	N	0	N	00	N
41	20241024	160856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	-39	5	-2.00	49548381	25503	251.76	1969	1969	1912	2535	1366	1951	1942.83	0.15	0	-2338	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	418	-1.39	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-45.14	1882	20241022	1.59	3430	-44.26	20240405	1882	1.59	20241022	3485	-45.14	20231115	1882	1.59	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
42	20241024	150904	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1923	-28	5	-1.44	45354682	23317	230.18	1969	1969	1918	2535	1366	1951	1945.12	0.15	0	-2288	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	421	-1.40	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-44.82	1882	20241022	2.18	3430	-43.94	20240405	1882	2.18	20241022	3485	-44.82	20231115	1882	2.18	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
43	20241024	140852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1935	-16	5	-0.82	43404723	22306	220.20	1969	1969	1927	2535	1366	1951	1945.86	0.15	0	-2239	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	423	-1.40	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-44.48	1882	20241022	2.82	3430	-43.59	20240405	1882	2.82	20241022	3485	-44.48	20231115	1882	2.82	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
44	20241024	130902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1940	-11	5	-0.56	43336821	22271	219.85	1969	1969	1927	2535	1366	1951	1945.87	0.15	0	-2209	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	424	-1.41	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-44.33	1882	20241022	3.08	3430	-43.44	20240405	1882	3.08	20241022	3485	-44.33	20231115	1882	3.08	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
45	20241024	120901	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1935	-16	5	-0.82	30531121	15680	154.79	1969	1969	1930	2535	1366	1951	1947.12	0.15	0	-2021	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	423	-1.40	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-44.48	1882	20241022	2.82	3430	-43.59	20240405	1882	2.82	20241022	3485	-44.48	20231115	1882	2.82	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
46	20241024	110903	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1930	-21	5	-1.08	14771785	7604	75.06	1969	1969	1930	2535	1366	1951	1942.58	0.15	0	-700	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	422	-1.40	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-44.62	1882	20241022	2.55	3430	-43.73	20240405	1882	2.55	20241022	3485	-44.62	20231115	1882	2.55	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
47	20241024	100839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1943	-8	5	-0.41	7286087	3740	36.92	1969	1969	1940	2535	1366	1951	1948.11	0.15	0	-570	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	425	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.25	1882	20241022	3.24	3430	-43.35	20240405	1882	3.24	20241022	3485	-44.25	20231115	1882	3.24	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
48	20241024	090924	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1963	12	2	0.62	323934	165	1.63	1969	1969	1960	2535	1366	1951	1968.87	0.15	0	-18	2005	1977	1959	1931	1913	1969	1923	109	584	500	1360	1	1	21875747	429	-1.42	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.67	1882	20241022	4.30	3430	-42.77	20240405	1882	4.30	20241022	3485	-43.67	20231115	1882	4.30	20241022	0.00	N	143210	500	109 억		32881	N	N	0	N	00	N
49	20241023	160903	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1951	-17	5	-0.86	19820350	10098	25.60	1987	1987	1941	2555	1378	1968	1962.71	0.17	0	-4938	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	427	-1.42	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-44.02	1882	20241022	3.67	3430	-43.12	20240405	1882	3.67	20241022	3485	-44.02	20231115	1882	3.67	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
50	20241023	150919	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1951	-17	5	-0.86	17585332	8948	22.68	1987	1987	1941	2555	1378	1968	1965.22	0.17	0	-4761	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	427	-1.42	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.02	1882	20241022	3.67	3430	-43.12	20240405	1882	3.67	20241022	3485	-44.02	20231115	1882	3.67	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
51	20241023	140923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1949	-19	5	-0.97	15692028	7976	20.22	1987	1987	1949	2555	1378	1968	1967.39	0.17	0	-4582	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	426	-1.41	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.07	1882	20241022	3.56	3430	-43.18	20240405	1882	3.56	20241022	3485	-44.07	20231115	1882	3.56	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
52	20241023	130910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1954	-14	5	-0.71	14172521	7197	18.25	1987	1987	1950	2555	1378	1968	1969.26	0.17	0	-4365	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	427	-1.42	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-43.93	1882	20241022	3.83	3430	-43.03	20240405	1882	3.83	20241022	3485	-43.93	20231115	1882	3.83	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
53	20241023	120906	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1951	-17	5	-0.86	13450584	6827	17.31	1987	1987	1950	2555	1378	1968	1970.27	0.17	0	-4303	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	427	-1.42	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-44.02	1882	20241022	3.67	3430	-43.12	20240405	1882	3.67	20241022	3485	-44.02	20231115	1882	3.67	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
54	20241023	110900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1968	0	3	0.00	12776800	6482	16.43	1987	1987	1955	2555	1378	1968	1971.21	0.17	0	-4194	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	431	-1.43	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-43.53	1882	20241022	4.57	3430	-42.62	20240405	1882	4.57	20241022	3485	-43.53	20231115	1882	4.57	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
55	20241023	100905	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1968	0	3	0.00	12666847	6426	16.29	1987	1987	1955	2555	1378	1968	1971.28	0.17	0	-4148	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	431	-1.43	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-43.53	1882	20241022	4.57	3430	-42.62	20240405	1882	4.57	20241022	3485	-43.53	20231115	1882	4.57	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
56	20241023	090905	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1985	17	2	0.86	2344840	1185	3.00	1987	1987	1955	2555	1378	1968	1980.77	0.17	0	-157	2066	2016	1949	1899	1832	1983	1866	109	587	500	1370	1	1	21875747	434	-1.44	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-43.04	1882	20241022	5.47	3430	-42.13	20240405	1882	5.47	20241022	3485	-43.04	20231115	1882	5.47	20241022	0.00	N	143210	500	109 억		37819	N	N	0	N	00	N
57	20241022	160853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1968	-23	5	-1.16	76190154	39443	729.35	1991	1999	1882	2585	1394	1991	1931.65	0.18	0	-2189	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	431	-1.43	0.16	12	0.18	-1378.00	12150.00	3485	20231115	-43.53	1882	20241022	4.57	3430	-42.62	20240405	1882	4.57	20241022	3485	-43.53	20231115	1882	4.57	20241022	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
58	20241022	150905	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1934	-57	5	-2.86	73788531	38197	706.31	1991	1999	1882	2585	1394	1991	1931.79	0.18	0	-2057	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	423	-1.40	0.16	12	0.17	-1378.00	12150.00	3485	20231115	-44.51	1882	20241022	2.76	3430	-43.62	20240405	1882	2.76	20241022	3485	-44.51	20231115	1882	2.76	20241022	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
59	20241022	140905	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1931	-60	5	-3.01	40426144	20697	382.71	1991	1999	1931	2585	1394	1991	1953.24	0.18	0	-1951	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	422	-1.40	0.16	12	0.09	-1378.00	12150.00	3485	20231115	-44.59	1900	20240805	1.63	3430	-43.70	20240405	1900	1.63	20240805	3485	-44.59	20231115	1900	1.63	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
60	20241022	130905	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	-41	5	-2.06	27200007	13873	256.53	1991	1999	1939	2585	1394	1991	1960.64	0.18	0	-1906	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	427	-1.42	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-44.05	1900	20240805	2.63	3430	-43.15	20240405	1900	2.63	20240805	3485	-44.05	20231115	1900	2.63	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
61	20241022	120903	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1956	-35	5	-1.76	24018362	12236	226.26	1991	1999	1939	2585	1394	1991	1962.93	0.18	0	-1877	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	428	-1.42	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-43.87	1900	20240805	2.95	3430	-42.97	20240405	1900	2.95	20240805	3485	-43.87	20231115	1900	2.95	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
62	20241022	110859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1942	-49	5	-2.46	22662943	11540	213.39	1991	1999	1939	2585	1394	1991	1963.86	0.18	0	-1966	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	425	-1.41	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-44.28	1900	20240805	2.21	3430	-43.38	20240405	1900	2.21	20240805	3485	-44.28	20231115	1900	2.21	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
63	20241022	100901	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1984	-7	5	-0.35	7526272	3780	69.90	1991	1999	1984	2585	1394	1991	1991.08	0.18	0	-1617	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	434	-1.44	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-43.07	1900	20240805	4.42	3430	-42.16	20240405	1900	4.42	20240805	3485	-43.07	20231115	1900	4.42	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
64	20241022	090900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1999	8	2	0.40	402164	202	3.74	1991	1999	1988	2585	1394	1991	1990.91	0.18	0	-31	2063	2026	2008	1971	1953	2018	1963	109	594	500	1390	1	1	21875747	437	-1.45	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-42.64	1900	20240805	5.21	3430	-41.72	20240405	1900	5.21	20240805	3485	-42.64	20231115	1900	5.21	20240805	0.00	N	143210	500	109 억		39989	N	N	1	N	00	N
65	20241021	160852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1991	3	2	0.15	10868940	5402	39.25	2005	2045	1990	2580	1392	1988	2012.42	0.19	0	-1506	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	1	1	21875747	436	-1.44	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-42.87	1900	20240805	4.79	3430	-41.95	20240405	1900	4.79	20240805	3485	-42.87	20231115	1900	4.79	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
66	20241021	150857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	22	2	1.11	9616935	4774	34.69	2005	2045	1990	2580	1392	1988	2014.44	0.19	0	-1331	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	440	-1.46	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
67	20241021	140859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	42	2	2.11	5269735	2606	18.94	2005	2045	1990	2580	1392	1988	2022.15	0.19	0	-1236	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	444	-1.47	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
68	20241021	130857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	47	2	2.36	4974555	2460	17.88	2005	2045	1990	2580	1392	1988	2022.18	0.19	0	-1190	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	445	-1.48	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.61	1900	20240805	7.11	3430	-40.67	20240405	1900	7.11	20240805	3485	-41.61	20231115	1900	7.11	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
69	20241021	120857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	52	2	2.62	3711360	1838	13.36	2005	2045	1990	2580	1392	1988	2019.24	0.19	0	-1051	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	446	-1.48	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
70	20241021	110852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	32	2	1.61	3488995	1729	12.56	2005	2040	1990	2580	1392	1988	2017.93	0.19	0	-1037	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	442	-1.47	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
71	20241021	100856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	37	2	1.86	1848465	919	6.68	2005	2035	1990	2580	1392	1988	2011.39	0.19	0	-472	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	443	-1.47	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
72	20241021	090854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	22	2	1.11	572499	286	2.08	2005	2010	1990	2580	1392	1988	2001.74	0.19	0	-228	2052	2020	1998	1966	1944	2009	1955	109	592	500	1390	5	1	21875747	440	-1.46	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		41495	N	N	1	N	00	N
73	20241018	160853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1988	-37	5	-1.83	27352537	13757	202.52	2030	2030	1976	2630	1420	2025	1988.26	0.20	0	-1456	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	1	1	21875747	435	-1.44	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-42.96	1900	20240805	4.63	3430	-42.04	20240405	1900	4.63	20240805	3485	-42.96	20231115	1900	4.63	20240805	0.00	N	143210	500	109 억		42951	N	N	1	N	00	N
74	20241018	150916	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1995	-30	5	-1.48	26702255	13430	197.70	2030	2030	1976	2630	1420	2025	1988.25	0.20	0	-1419	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	1	1	21875747	436	-1.45	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-42.75	1900	20240805	5.00	3430	-41.84	20240405	1900	5.00	20240805	3485	-42.75	20231115	1900	5.00	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
75	20241018	140917	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1983	-42	5	-2.07	19967933	10027	147.61	2030	2030	1978	2630	1420	2025	1991.42	0.20	0	-1354	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	1	1	21875747	434	-1.44	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-43.10	1900	20240805	4.37	3430	-42.19	20240405	1900	4.37	20240805	3485	-43.10	20231115	1900	4.37	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
76	20241018	130901	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1985	-40	5	-1.98	19018275	9549	140.57	2030	2030	1978	2630	1420	2025	1991.65	0.20	0	-1086	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	1	1	21875747	434	-1.44	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-43.04	1900	20240805	4.47	3430	-42.13	20240405	1900	4.47	20240805	3485	-43.04	20231115	1900	4.47	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
77	20241018	120913	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1986	-39	5	-1.93	13676298	6852	100.87	2030	2030	1979	2630	1420	2025	1995.96	0.20	0	-410	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	1	1	21875747	434	-1.44	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-43.01	1900	20240805	4.53	3430	-42.10	20240405	1900	4.53	20240805	3485	-43.01	20231115	1900	4.53	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
78	20241018	110910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-20	5	-0.99	6439982	3215	47.33	2030	2030	1979	2630	1420	2025	2003.10	0.20	0	-11	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	5	1	21875747	439	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.47	1900	20240805	5.53	3430	-41.55	20240405	1900	5.53	20240805	3485	-42.47	20231115	1900	5.53	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
79	20241018	100856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2000	-25	5	-1.23	5769347	2880	42.40	2030	2030	1979	2630	1420	2025	2003.25	0.20	0	-12	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	5	1	21875747	438	-1.45	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-42.61	1900	20240805	5.26	3430	-41.69	20240405	1900	5.26	20240805	3485	-42.61	20231115	1900	5.26	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
80	20241018	090858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	0	3	0.00	127580	63	0.93	2030	2030	2025	2630	1420	2025	2025.08	0.20	0	-6	2058	2041	2023	2006	1988	2050	2015	109	605	500	1410	5	1	21875747	443	-1.47	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		42951	N	N	4	N	00	N
81	20241017	160857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	20	2	1.00	13687530	6793	87.01	2015	2040	2005	2605	1405	2005	2014.95	0.20	0	-624	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	443	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		43575	N	N	4	N	00	N
82	20241017	150858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	5	2	0.25	10920530	5415	69.36	2015	2040	2010	2605	1405	2005	2016.72	0.20	0	-453	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	440	-1.46	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
83	20241017	140900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	10	2	0.50	6379300	3158	40.45	2015	2040	2010	2605	1405	2005	2020.04	0.20	0	-309	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	441	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.18	1900	20240805	6.05	3430	-41.25	20240405	1900	6.05	20240805	3485	-42.18	20231115	1900	6.05	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
84	20241017	130858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	10	2	0.50	3240415	1604	20.55	2015	2040	2010	2605	1405	2005	2020.21	0.20	0	-80	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	441	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.18	1900	20240805	6.05	3430	-41.25	20240405	1900	6.05	20240805	3485	-42.18	20231115	1900	6.05	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
85	20241017	120902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	5	2	0.25	2659395	1315	16.84	2015	2040	2010	2605	1405	2005	2022.35	0.20	0	-80	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	440	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
86	20241017	110901	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	10	2	0.50	2657385	1314	16.83	2015	2040	2015	2605	1405	2005	2022.36	0.20	0	-80	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	441	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.18	1900	20240805	6.05	3430	-41.25	20240405	1900	6.05	20240805	3485	-42.18	20231115	1900	6.05	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
87	20241017	100857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	20	2	1.00	429655	212	2.72	2015	2040	2015	2605	1405	2005	2026.67	0.20	0	-55	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	443	-1.47	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
88	20241017	090852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	20	2	1.00	22225	11	0.14	2015	2025	2015	2605	1405	2005	2020.45	0.20	0	-4	2058	2031	2018	1991	1978	2025	1985	109	600	500	1400	5	1	21875747	443	-1.47	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		43575	N	N	3	N	00	N
89	20241016	160848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-20	5	-0.99	15706205	7807	98.29	2035	2045	2005	2630	1420	2025	2011.81	0.20	0	-979	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	439	-1.46	0.17	12	0.04	-1378.00	12150.00	3485	20231115	-42.47	1900	20240805	5.53	3430	-41.55	20240405	1900	5.53	20240805	3485	-42.47	20231115	1900	5.53	20240805	0.00	N	143210	500	109 억		44554	N	N	3	N	00	N
90	20241016	150853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-15	5	-0.74	14351270	7134	89.81	2035	2045	2005	2630	1420	2025	2011.67	0.20	0	-866	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	440	-1.46	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
91	20241016	140854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	0	3	0.00	14107280	7013	88.29	2035	2045	2005	2630	1420	2025	2011.59	0.20	0	-849	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	443	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
92	20241016	130850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	5	2	0.25	13773485	6848	86.21	2035	2045	2005	2630	1420	2025	2011.31	0.20	0	-689	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	444	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
93	20241016	120851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-5	5	-0.25	13640145	6782	85.38	2035	2045	2005	2630	1420	2025	2011.23	0.20	0	-682	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	442	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
94	20241016	110849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-15	5	-0.74	5960585	2962	37.29	2035	2035	2010	2630	1420	2025	2012.35	0.20	0	-465	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	440	-1.46	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
95	20241016	100849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-5	5	-0.25	5522070	2744	34.55	2035	2035	2010	2630	1420	2025	2012.42	0.20	0	-437	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	442	-1.47	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
96	20241016	090851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-15	5	-0.74	1749720	869	10.94	2035	2035	2010	2630	1420	2025	2013.49	0.20	0	-20	2068	2046	2033	2011	1998	2040	2005	109	605	500	1410	5	1	21875747	440	-1.46	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		44554	N	N	15	N	00	N
97	20241015	160845	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-20	5	-0.98	16113645	7943	66.89	2050	2055	2020	2655	1435	2045	2028.66	0.21	0	-1693	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	443	-1.47	0.17	12	0.04	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		46261	N	N	15	N	00	N
98	20241015	150853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	-15	5	-0.73	13711940	6757	56.91	2050	2055	2020	2655	1435	2045	2029.29	0.21	0	-1549	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	444	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
99	20241015	140852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-20	5	-0.98	11266300	5550	46.74	2050	2055	2020	2655	1435	2045	2029.96	0.21	0	-1498	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	443	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
100	20241015	130849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	-15	5	-0.73	10093465	4972	41.87	2050	2055	2020	2655	1435	2045	2030.06	0.21	0	-1242	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	444	-1.47	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
101	20241015	120850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	-15	5	-0.73	4854085	2391	20.14	2050	2055	2020	2655	1435	2045	2030.15	0.21	0	-213	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	444	-1.47	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
102	20241015	110858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-20	5	-0.98	3841455	1892	15.93	2050	2055	2020	2655	1435	2045	2030.37	0.21	0	129	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	443	-1.47	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
103	20241015	100852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	-15	5	-0.73	1264695	621	5.23	2050	2055	2025	2655	1435	2045	2036.55	0.21	0	107	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	444	-1.47	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.75	1900	20240805	6.84	3430	-40.82	20240405	1900	6.84	20240805	3485	-41.75	20231115	1900	6.84	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
104	20241015	090848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	10	2	0.49	258240	126	1.06	2050	2055	2040	2655	1435	2045	2049.52	0.21	0	-119	2148	2096	2053	2001	1958	2122	2027	109	610	500	1430	5	1	21875747	450	-1.49	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.03	1900	20240805	8.16	3430	-40.09	20240405	1900	8.16	20240805	3485	-41.03	20231115	1900	8.16	20240805	0.00	N	143210	500	109 억		46261	N	N	7	N	00	N
105	20241014	160828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	25	2	1.24	24213230	11869	88.15	2040	2105	2010	2625	1415	2020	2040.04	0.22	0	-2889	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	447	-1.48	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		49150	N	N	7	N	00	N
106	20241014	150839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	25	2	1.24	23750025	11642	86.46	2040	2105	2010	2625	1415	2020	2040.03	0.22	0	-2845	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	447	-1.48	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
107	20241014	140838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	15	2	0.74	23195905	11371	84.45	2040	2105	2010	2625	1415	2020	2039.92	0.22	0	-2793	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	445	-1.48	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-41.61	1900	20240805	7.11	3430	-40.67	20240405	1900	7.11	20240805	3485	-41.61	20231115	1900	7.11	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
108	20241014	130837	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	-5	5	-0.25	21807510	10684	79.35	2040	2105	2010	2625	1415	2020	2041.14	0.22	0	-2832	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	441	-1.46	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-42.18	1900	20240805	6.05	3430	-41.25	20240405	1900	6.05	20240805	3485	-42.18	20231115	1900	6.05	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
109	20241014	120830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	0	3	0.00	18659245	9126	67.78	2040	2105	2015	2625	1415	2020	2044.62	0.22	0	-2719	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	442	-1.47	0.17	12	0.04	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
110	20241014	110829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	5	2	0.25	11962920	5811	43.16	2040	2105	2020	2625	1415	2020	2058.67	0.22	0	-2521	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	443	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
111	20241014	100830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2050	30	2	1.49	10723365	5203	38.64	2040	2105	2035	2625	1415	2020	2061.00	0.22	0	-2421	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	448	-1.49	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-41.18	1900	20240805	7.89	3430	-40.23	20240405	1900	7.89	20240805	3485	-41.18	20231115	1900	7.89	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
112	20241014	090834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	20	2	0.99	797645	391	2.90	2040	2045	2040	2625	1415	2020	2040.01	0.22	0	-77	2140	2080	2050	1990	1960	2065	1975	109	605	500	1410	5	1	21875747	446	-1.48	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		49150	N	N	0	N	00	N
113	20241011	160815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-65	5	-3.12	27928125	13465	294.19	2110	2110	2020	2710	1460	2085	2074.13	0.23	0	-1518	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	442	-1.47	0.17	12	0.06	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
114	20241011	150829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	-15	5	-0.72	23494080	11283	246.52	2110	2110	2065	2710	1460	2085	2082.25	0.23	0	-1304	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	453	-1.50	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-40.60	1900	20240805	8.95	3430	-39.65	20240405	1900	8.95	20240805	3485	-40.60	20231115	1900	8.95	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
115	20241011	140831	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	-15	5	-0.72	21701460	10416	227.57	2110	2110	2070	2710	1460	2085	2083.47	0.23	0	-553	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	453	-1.50	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-40.60	1900	20240805	8.95	3430	-39.65	20240405	1900	8.95	20240805	3485	-40.60	20231115	1900	8.95	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
116	20241011	130832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	0	3	0.00	15818105	7574	165.48	2110	2110	2070	2710	1460	2085	2088.47	0.23	0	-547	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-40.17	1900	20240805	9.74	3430	-39.21	20240405	1900	9.74	20240805	3485	-40.17	20231115	1900	9.74	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
117	20241011	120826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	5	2	0.24	13688680	6551	143.13	2110	2110	2070	2710	1460	2085	2089.56	0.23	0	-475	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	457	-1.52	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-40.03	1900	20240805	10.00	3430	-39.07	20240405	1900	10.00	20240805	3485	-40.03	20231115	1900	10.00	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
118	20241011	110827	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2105	20	2	0.96	13119030	6278	137.16	2110	2110	2070	2710	1460	2085	2089.68	0.23	0	-435	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	460	-1.53	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-39.60	1900	20240805	10.79	3430	-38.63	20240405	1900	10.79	20240805	3485	-39.60	20231115	1900	10.79	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
119	20241011	100834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	10	2	0.48	11610435	5561	121.50	2110	2110	2070	2710	1460	2085	2087.83	0.23	0	-367	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	458	-1.52	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-39.89	1900	20240805	10.26	3430	-38.92	20240405	1900	10.26	20240805	3485	-39.89	20231115	1900	10.26	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
120	20241011	090831	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2105	20	2	0.96	1170420	556	12.15	2110	2110	2100	2710	1460	2085	2105.07	0.23	0	-33	2125	2105	2090	2070	2055	2097	2062	109	625	500	1450	5	1	21875747	460	-1.53	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-39.60	1900	20240805	10.79	3430	-38.63	20240405	1900	10.79	20240805	3485	-39.60	20231115	1900	10.79	20240805	0.00	N	143210	500	109 억		50668	N	N	0	N	00	N
121	20241010	160848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	15	2	0.72	9548430	4577	44.97	2110	2110	2075	2690	1450	2070	2086.18	0.24	0	-911	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	456	-1.51	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.17	1900	20240805	9.74	3430	-39.21	20240405	1900	9.74	20240805	3485	-40.17	20231115	1900	9.74	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
122	20241010	150902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	20	2	0.97	9221850	4420	43.43	2110	2110	2075	2690	1450	2070	2086.39	0.24	0	-906	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	457	-1.52	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.03	1900	20240805	10.00	3430	-39.07	20240405	1900	10.00	20240805	3485	-40.03	20231115	1900	10.00	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
123	20241010	140856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	5	2	0.24	7027345	3370	33.11	2110	2110	2075	2690	1450	2070	2085.27	0.24	0	-776	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	454	-1.51	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.46	1900	20240805	9.21	3430	-39.50	20240405	1900	9.21	20240805	3485	-40.46	20231115	1900	9.21	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
124	20241010	130853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	10	2	0.48	2569750	1232	12.10	2110	2110	2075	2690	1450	2070	2085.84	0.24	0	-617	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	455	-1.51	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.32	1900	20240805	9.47	3430	-39.36	20240405	1900	9.47	20240805	3485	-40.32	20231115	1900	9.47	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
125	20241010	120854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	10	2	0.48	1371285	656	6.45	2110	2110	2075	2690	1450	2070	2090.37	0.24	0	-104	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.32	1900	20240805	9.47	3430	-39.36	20240405	1900	9.47	20240805	3485	-40.32	20231115	1900	9.47	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
126	20241010	110853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	10	2	0.48	1335780	639	6.28	2110	2110	2075	2690	1450	2070	2090.42	0.24	0	-104	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.32	1900	20240805	9.47	3430	-39.36	20240405	1900	9.47	20240805	3485	-40.32	20231115	1900	9.47	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
127	20241010	100851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	20	2	0.97	914305	437	4.29	2110	2110	2075	2690	1450	2070	2092.23	0.24	0	-93	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	457	-1.52	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.03	1900	20240805	10.00	3430	-39.07	20240405	1900	10.00	20240805	3485	-40.03	20231115	1900	10.00	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
128	20241010	090855	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	20	2	0.97	443715	212	2.08	2110	2110	2075	2690	1450	2070	2093.00	0.24	0	-44	2156	2112	2076	2032	1996	2135	2055	109	620	500	1440	5	1	21875747	457	-1.52	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.03	1900	20240805	10.00	3430	-39.07	20240405	1900	10.00	20240805	3485	-40.03	20231115	1900	10.00	20240805	0.00	N	143210	500	109 억		51579	N	N	0	N	00	N
129	20241008	160846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	60	2	2.99	21130035	10176	128.02	2045	2120	2040	2610	1410	2010	2076.46	0.25	0	-2723	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	453	-1.50	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-40.60	1900	20240805	8.95	3430	-39.65	20240405	1900	8.95	20240805	3485	-40.60	20231115	1900	8.95	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
130	20241008	150853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	60	2	2.99	20661385	9949	125.16	2045	2120	2040	2610	1410	2010	2076.73	0.25	0	-2677	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	453	-1.50	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-40.60	1900	20240805	8.95	3430	-39.65	20240405	1900	8.95	20240805	3485	-40.60	20231115	1900	8.95	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
131	20241008	140850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	75	2	3.73	9818695	4769	59.99	2045	2100	2040	2610	1410	2010	2058.86	0.25	0	-1863	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	456	-1.51	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.17	1900	20240805	9.74	3430	-39.21	20240405	1900	9.74	20240805	3485	-40.17	20231115	1900	9.74	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
132	20241008	130848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	60	2	2.99	7829280	3813	47.97	2045	2090	2040	2610	1410	2010	2053.31	0.25	0	-1656	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	453	-1.50	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.60	1900	20240805	8.95	3430	-39.65	20240405	1900	8.95	20240805	3485	-40.60	20231115	1900	8.95	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
133	20241008	120849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	50	2	2.49	6692385	3263	41.05	2045	2090	2040	2610	1410	2010	2050.99	0.25	0	-1500	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	451	-1.49	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.89	1900	20240805	8.42	3430	-39.94	20240405	1900	8.42	20240805	3485	-40.89	20231115	1900	8.42	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
134	20241008	110848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	65	2	3.23	4848700	2366	29.76	2045	2090	2040	2610	1410	2010	2049.32	0.25	0	-1461	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	454	-1.51	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.46	1900	20240805	9.21	3430	-39.50	20240405	1900	9.21	20240805	3485	-40.46	20231115	1900	9.21	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
135	20241008	100850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	50	2	2.49	3875325	1894	23.83	2045	2065	2040	2610	1410	2010	2046.11	0.25	0	-1220	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	451	-1.49	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.89	1900	20240805	8.42	3430	-39.94	20240405	1900	8.42	20240805	3485	-40.89	20231115	1900	8.42	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
136	20241008	090849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	35	2	1.74	296590	145	1.82	2045	2065	2040	2610	1410	2010	2045.45	0.25	0	-28	2116	2062	2031	1977	1946	2047	1962	109	600	500	1400	5	1	21875747	447	-1.48	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		54302	N	N	1	N	00	N
137	20241007	160858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-35	5	-1.71	16077985	7949	73.47	2085	2085	2000	2655	1435	2045	2022.65	0.25	0	-258	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	440	-1.46	0.17	12	0.04	-1378.00	12150.00	3485	20231115	-42.32	1900	20240805	5.79	3430	-41.40	20240405	1900	5.79	20240805	3485	-42.32	20231115	1900	5.79	20240805	0.00	N	143210	500	109 억		54560	N	N	1	N	00	N
138	20241007	150820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	13797215	6816	63.00	2085	2085	2000	2655	1435	2045	2024.24	0.25	0	-23	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
139	20241007	140851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-25	5	-1.22	11292555	5580	51.58	2085	2085	2000	2655	1435	2045	2023.76	0.25	0	145	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	442	-1.47	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-42.04	1900	20240805	6.32	3430	-41.11	20240405	1900	6.32	20240805	3485	-42.04	20231115	1900	6.32	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
140	20241007	130818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-20	5	-0.98	9889390	4886	45.16	2085	2085	2000	2655	1435	2045	2024.03	0.25	0	202	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	443	-1.47	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-41.89	1900	20240805	6.58	3430	-40.96	20240405	1900	6.58	20240805	3485	-41.89	20231115	1900	6.58	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
141	20241007	120855	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	3594145	1761	16.28	2085	2085	2030	2655	1435	2045	2040.97	0.25	0	-441	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
142	20241007	110809	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	2399275	1173	10.84	2085	2085	2030	2655	1435	2045	2045.42	0.25	0	-214	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
143	20241007	100807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	1359475	663	6.13	2085	2085	2030	2655	1435	2045	2050.49	0.25	0	-114	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
144	20241007	090843	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	0	3	0.00	562545	272	2.51	2085	2085	2045	2655	1435	2045	2068.18	0.25	0	-111	2108	2076	2043	2011	1978	2060	1995	109	610	500	1430	5	1	21875747	447	-1.48	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		54560	N	N	0	N	00	N
145	20241004	160744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	0	3	0.00	22102295	10814	37.45	2075	2075	2010	2655	1435	2045	2043.86	0.25	0	920	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	447	-1.48	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
146	20241004	150756	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	21843830	10688	37.02	2075	2075	2010	2655	1435	2045	2043.77	0.25	0	956	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.05	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
147	20241004	140748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	12053835	5904	20.45	2075	2075	2010	2655	1435	2045	2041.64	0.25	0	-155	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
148	20241004	130751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-5	5	-0.24	11784555	5772	19.99	2075	2075	2010	2655	1435	2045	2041.68	0.25	0	-73	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	446	-1.48	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.46	1900	20240805	7.37	3430	-40.52	20240405	1900	7.37	20240805	3485	-41.46	20231115	1900	7.37	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
149	20241004	120751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	-10	5	-0.49	11684595	5723	19.82	2075	2075	2010	2655	1435	2045	2041.69	0.25	0	-24	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	445	-1.48	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.61	1900	20240805	7.11	3430	-40.67	20240405	1900	7.11	20240805	3485	-41.61	20231115	1900	7.11	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
150	20241004	110746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	0	3	0.00	11629400	5696	19.73	2075	2075	2010	2655	1435	2045	2041.68	0.25	0	-24	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	447	-1.48	0.17	12	0.03	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
151	20241004	100747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	0	3	0.00	9516915	4663	16.15	2075	2075	2010	2655	1435	2045	2040.94	0.25	0	-24	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	447	-1.48	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
152	20241004	090749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2050	5	2	0.24	624145	302	1.05	2075	2075	2045	2655	1435	2045	2066.71	0.25	0	-114	2178	2111	2073	2006	1968	2092	1987	109	610	500	1430	5	1	21875747	448	-1.49	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-41.18	1900	20240805	7.89	3430	-40.23	20240405	1900	7.89	20240805	3485	-41.18	20231115	1900	7.89	20240805	0.00	N	143210	500	109 억		53640	N	N	0	N	00	N
153	20241002	160743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	-95	5	-4.44	59528980	28872	607.06	2140	2140	2035	2780	1500	2140	2061.83	0.26	0	-2697	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	447	-1.48	0.17	12	0.13	-1378.00	12150.00	3485	20231115	-41.32	1900	20240805	7.63	3430	-40.38	20240405	1900	7.63	20240805	3485	-41.32	20231115	1900	7.63	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
154	20241002	150754	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-85	5	-3.97	57445025	27853	585.64	2140	2140	2035	2780	1500	2140	2062.44	0.26	0	-2657	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	450	-1.49	0.17	12	0.13	-1378.00	12150.00	3485	20231115	-41.03	1900	20240805	8.16	3430	-40.09	20240405	1900	8.16	20240805	3485	-41.03	20231115	1900	8.16	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
155	20241002	140753	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	-80	5	-3.74	50455465	24438	513.84	2140	2140	2040	2780	1500	2140	2064.63	0.26	0	-1256	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	451	-1.49	0.17	12	0.11	-1378.00	12150.00	3485	20231115	-40.89	1900	20240805	8.42	3430	-39.94	20240405	1900	8.42	20240805	3485	-40.89	20231115	1900	8.42	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
156	20241002	130744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-85	5	-3.97	39565775	19127	402.17	2140	2140	2040	2780	1500	2140	2068.58	0.26	0	206	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	450	-1.49	0.17	12	0.09	-1378.00	12150.00	3485	20231115	-41.03	1900	20240805	8.16	3430	-40.09	20240405	1900	8.16	20240805	3485	-41.03	20231115	1900	8.16	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
157	20241002	120743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	-75	5	-3.50	27040250	13025	273.86	2140	2140	2050	2780	1500	2140	2076.03	0.26	0	-694	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	452	-1.50	0.17	12	0.06	-1378.00	12150.00	3485	20231115	-40.75	1900	20240805	8.68	3430	-39.80	20240405	1900	8.68	20240805	3485	-40.75	20231115	1900	8.68	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
158	20241002	110734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-85	5	-3.97	25948510	12494	262.70	2140	2140	2050	2780	1500	2140	2076.88	0.26	0	-663	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	450	-1.49	0.17	12	0.06	-1378.00	12150.00	3485	20231115	-41.03	1900	20240805	8.16	3430	-40.09	20240405	1900	8.16	20240805	3485	-41.03	20231115	1900	8.16	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
159	20241002	100733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	-60	5	-2.80	11302200	5390	113.33	2140	2140	2075	2780	1500	2140	2096.88	0.26	0	-1353	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	455	-1.51	0.17	12	0.02	-1378.00	12150.00	3485	20231115	-40.32	1900	20240805	9.47	3430	-39.36	20240405	1900	9.47	20240805	3485	-40.32	20231115	1900	9.47	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N
160	20241002	090733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2115	-25	5	-1.17	6644455	3159	66.42	2140	2140	2095	2780	1500	2140	2103.34	0.26	0	-967	2203	2171	2148	2116	2093	2160	2105	109	640	500	1490	5	1	21875747	463	-1.53	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-39.31	1900	20240805	11.32	3430	-38.34	20240405	1900	11.32	20240805	3485	-39.31	20231115	1900	11.32	20240805	0.00	N	143210	500	109 억		56365	N	N	0	N	00	N