KissMeData/000430/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	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3955	20	2	0.51	106406745	27244	145.47	3935	3955	3825	5110	2755	3935	3905.69	1.90	0	-3299	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2452	8.01	0.48	12	0.04	494.00	8211.00	6700	20240215	-40.97	3760	20241024	5.19	6700	-40.97	20240215	3760	5.19	20241024	6700	-40.97	20240215	3760	5.19	20241024	1.08	N	000430	500	310 억		1179043	N	N	1	N	00	N
3	20241031	150108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	-25	5	-0.64	69328175	17826	95.18	3935	3940	3825	5110	2755	3935	3889.16	1.90	0	1925	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2424	7.91	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.64	3760	20241024	3.99	6700	-41.64	20240215	3760	3.99	20241024	6700	-41.64	20240215	3760	3.99	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
4	20241031	140108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	-10	5	-0.25	50547790	13020	69.52	3935	3940	3825	5110	2755	3935	3882.32	1.90	0	2640	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2434	7.95	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.42	3760	20241024	4.39	6700	-41.42	20240215	3760	4.39	20241024	6700	-41.42	20240215	3760	4.39	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
5	20241031	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3930	-5	5	-0.13	46413405	11966	63.89	3935	3940	3825	5110	2755	3935	3878.77	1.90	0	2245	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2437	7.96	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.34	3760	20241024	4.52	6700	-41.34	20240215	3760	4.52	20241024	6700	-41.34	20240215	3760	4.52	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
6	20241031	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	-35	5	-0.89	35330765	9139	48.80	3935	3940	3825	5110	2755	3935	3865.93	1.90	0	1496	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2418	7.89	0.47	12	0.01	494.00	8211.00	6700	20240215	-41.79	3760	20241024	3.72	6700	-41.79	20240215	3760	3.72	20241024	6700	-41.79	20240215	3760	3.72	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
7	20241031	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-60	5	-1.52	27954210	7244	38.68	3935	3940	3825	5110	2755	3935	3858.95	1.90	0	671	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2403	7.84	0.47	12	0.01	494.00	8211.00	6700	20240215	-42.16	3760	20241024	3.06	6700	-42.16	20240215	3760	3.06	20241024	6700	-42.16	20240215	3760	3.06	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
8	20241031	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-50	5	-1.27	24773505	6422	34.29	3935	3940	3825	5110	2755	3935	3857.60	1.90	0	231	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2409	7.86	0.47	12	0.01	494.00	8211.00	6700	20240215	-42.01	3760	20241024	3.32	6700	-42.01	20240215	3760	3.32	20241024	6700	-42.01	20240215	3760	3.32	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
9	20241031	090108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	-10	5	-0.25	936415	238	1.27	3935	3940	3925	5110	2755	3935	3934.52	1.90	0	-23	3991	3962	3931	3902	3871	3977	3917	310	1175	500	2910	5	1	62000000	2434	7.95	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.42	3760	20241024	4.39	6700	-41.42	20240215	3760	4.39	20241024	6700	-41.42	20240215	3760	4.39	20241024	1.08	N	000430	500	310 억		1179043	N	N	0	N	00	N
10	20241030	160108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	0	3	0.00	73382360	18728	46.93	3900	3960	3900	5110	2755	3935	3918.32	1.91	0	-2283	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2440	7.97	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.27	3760	20241024	4.65	6700	-41.27	20240215	3760	4.65	20241024	6700	-41.27	20240215	3760	4.65	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
11	20241030	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	-10	5	-0.25	63542220	16222	40.65	3900	3960	3900	5110	2755	3935	3917.04	1.91	0	-1433	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2434	7.95	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.42	3760	20241024	4.39	6700	-41.42	20240215	3760	4.39	20241024	6700	-41.42	20240215	3760	4.39	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
12	20241030	140108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	-10	5	-0.25	59740135	15249	38.22	3900	3960	3900	5110	2755	3935	3917.64	1.91	0	-1337	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2434	7.95	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.42	3760	20241024	4.39	6700	-41.42	20240215	3760	4.39	20241024	6700	-41.42	20240215	3760	4.39	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
13	20241030	130108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	-15	5	-0.38	38391180	9792	24.54	3900	3960	3900	5110	2755	3935	3920.67	1.91	0	-1109	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2430	7.94	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.49	3760	20241024	4.26	6700	-41.49	20240215	3760	4.26	20241024	6700	-41.49	20240215	3760	4.26	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
14	20241030	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	-15	5	-0.38	24335720	6199	15.54	3900	3960	3900	5110	2755	3935	3925.75	1.91	0	-996	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2430	7.94	0.48	12	0.01	494.00	8211.00	6700	20240215	-41.49	3760	20241024	4.26	6700	-41.49	20240215	3760	4.26	20241024	6700	-41.49	20240215	3760	4.26	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
15	20241030	110108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	0	3	0.00	13756755	3495	8.76	3900	3960	3900	5110	2755	3935	3936.12	1.91	0	-1132	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2440	7.97	0.48	12	0.01	494.00	8211.00	6700	20240215	-41.27	3760	20241024	4.65	6700	-41.27	20240215	3760	4.65	20241024	6700	-41.27	20240215	3760	4.65	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
16	20241030	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3940	5	2	0.13	12326000	3132	7.85	3900	3960	3900	5110	2755	3935	3935.50	1.91	0	-1039	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2443	7.98	0.48	12	0.01	494.00	8211.00	6700	20240215	-41.19	3760	20241024	4.79	6700	-41.19	20240215	3760	4.79	20241024	6700	-41.19	20240215	3760	4.79	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
17	20241030	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3950	15	2	0.38	1751350	449	1.13	3900	3950	3900	5110	2755	3935	3900.56	1.91	0	-58	4041	3987	3921	3867	3801	4015	3895	310	1175	500	2910	5	1	62000000	2449	8.00	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.04	3760	20241024	5.05	6700	-41.04	20240215	3760	5.05	20241024	6700	-41.04	20240215	3760	5.05	20241024	1.08	N	000430	500	310 억		1182560	N	N	2	N	00	N
18	20241029	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	15	2	0.38	154859080	39373	129.03	3920	3975	3855	5090	2745	3920	3933.13	1.90	0	4007	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2440	7.97	0.48	12	0.06	494.00	8211.00	6700	20240215	-41.27	3760	20241024	4.65	6700	-41.27	20240215	3760	4.65	20241024	6700	-41.27	20240215	3760	4.65	20241024	1.08	N	000430	500	310 억		1179173	N	N	2	N	00	N
19	20241029	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	15	2	0.38	148698585	37811	123.91	3920	3975	3855	5090	2745	3920	3932.68	1.90	0	3512	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2440	7.97	0.48	12	0.06	494.00	8211.00	6700	20240215	-41.27	3760	20241024	4.65	6700	-41.27	20240215	3760	4.65	20241024	6700	-41.27	20240215	3760	4.65	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
20	20241029	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3930	10	2	0.26	107339935	27303	89.47	3920	3975	3855	5090	2745	3920	3931.43	1.90	0	-1389	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2437	7.96	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.34	3760	20241024	4.52	6700	-41.34	20240215	3760	4.52	20241024	6700	-41.34	20240215	3760	4.52	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
21	20241029	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	15	2	0.38	100114565	25471	83.47	3920	3975	3855	5090	2745	3920	3930.53	1.90	0	-1761	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2440	7.97	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.27	3760	20241024	4.65	6700	-41.27	20240215	3760	4.65	20241024	6700	-41.27	20240215	3760	4.65	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
22	20241029	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3960	40	2	1.02	93145815	23707	77.69	3920	3975	3855	5090	2745	3920	3929.04	1.90	0	-2712	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2455	8.02	0.48	12	0.04	494.00	8211.00	6700	20240215	-40.90	3760	20241024	5.32	6700	-40.90	20240215	3760	5.32	20241024	6700	-40.90	20240215	3760	5.32	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
23	20241029	110105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3930	10	2	0.26	66806610	17051	55.88	3920	3960	3855	5090	2745	3920	3918.05	1.90	0	-8083	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2437	7.96	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.34	3760	20241024	4.52	6700	-41.34	20240215	3760	4.52	20241024	6700	-41.34	20240215	3760	4.52	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
24	20241029	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	0	3	0.00	53317755	13609	44.60	3920	3960	3855	5090	2745	3920	3917.83	1.90	0	-8963	4010	3965	3895	3850	3780	3987	3872	310	1170	500	2900	5	1	62000000	2430	7.94	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.49	3760	20241024	4.26	6700	-41.49	20240215	3760	4.26	20241024	6700	-41.49	20240215	3760	4.26	20241024	1.08	N	000430	500	310 억		1179173	N	N	1	N	00	N
25	20241028	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	100	2	2.62	118150650	30275	91.04	3825	3940	3825	4965	2675	3820	3902.58	1.88	0	15890	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2430	7.94	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.49	3760	20241024	4.26	6700	-41.49	20240215	3760	4.26	20241024	6700	-41.49	20240215	3760	4.26	20241024	1.10	N	000430	500	310 억		1163909	N	N	1	N	00	N
26	20241028	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	90	2	2.36	113222025	29017	87.26	3825	3940	3825	4965	2675	3820	3901.92	1.88	0	15208	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2424	7.91	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.64	3760	20241024	3.99	6700	-41.64	20240215	3760	3.99	20241024	6700	-41.64	20240215	3760	3.99	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
27	20241028	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3915	95	2	2.49	102734860	26334	79.19	3825	3940	3825	4965	2675	3820	3901.23	1.88	0	13352	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2427	7.93	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.57	3760	20241024	4.12	6700	-41.57	20240215	3760	4.12	20241024	6700	-41.57	20240215	3760	4.12	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
28	20241028	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	85	2	2.23	89523120	22955	69.03	3825	3940	3825	4965	2675	3820	3899.94	1.88	0	10059	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2421	7.90	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.72	3760	20241024	3.86	6700	-41.72	20240215	3760	3.86	20241024	6700	-41.72	20240215	3760	3.86	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
29	20241028	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	80	2	2.09	86874495	22276	66.99	3825	3940	3825	4965	2675	3820	3899.91	1.88	0	9953	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2418	7.89	0.47	12	0.04	494.00	8211.00	6700	20240215	-41.79	3760	20241024	3.72	6700	-41.79	20240215	3760	3.72	20241024	6700	-41.79	20240215	3760	3.72	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
30	20241028	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	90	2	2.36	78646295	20166	60.64	3825	3940	3825	4965	2675	3820	3899.95	1.88	0	8076	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2424	7.91	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.64	3760	20241024	3.99	6700	-41.64	20240215	3760	3.99	20241024	6700	-41.64	20240215	3760	3.99	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
31	20241028	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	80	2	2.09	63337210	16252	48.87	3825	3940	3825	4965	2675	3820	3897.19	1.88	0	5528	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2418	7.89	0.47	12	0.03	494.00	8211.00	6700	20240215	-41.79	3760	20241024	3.72	6700	-41.79	20240215	3760	3.72	20241024	6700	-41.79	20240215	3760	3.72	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
32	20241028	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	5	2	0.13	1575925	412	1.24	3825	3830	3825	4965	2675	3820	3825.06	1.88	0	-72	4033	3926	3853	3746	3673	3910	3730	310	1145	500	2820	5	1	62000000	2372	7.74	0.47	12	0.00	494.00	8211.00	6700	20240215	-42.91	3760	20241024	1.73	6700	-42.91	20240215	3760	1.73	20241024	6700	-42.91	20240215	3760	1.73	20241024	1.10	N	000430	500	310 억		1163909	N	N	75	N	00	N
33	20241025	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	0	3	0.00	126644155	33144	82.39	3820	3960	3780	4965	2675	3820	3821.03	1.88	0	1064	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2368	7.73	0.47	12	0.05	494.00	8211.00	6700	20240215	-42.99	3760	20241024	1.60	6700	-42.99	20240215	3760	1.60	20241024	6700	-42.99	20240215	3760	1.60	20241024	1.11	N	000430	500	310 억		1162905	N	N	75	N	00	N
34	20241025	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-20	5	-0.52	113844445	29781	74.03	3820	3960	3780	4965	2675	3820	3822.72	1.88	0	900	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2356	7.69	0.46	12	0.05	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
35	20241025	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	81225680	21192	52.68	3820	3960	3780	4965	2675	3820	3832.85	1.88	0	-1079	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2362	7.71	0.46	12	0.03	494.00	8211.00	6700	20240215	-43.13	3760	20241024	1.33	6700	-43.13	20240215	3760	1.33	20241024	6700	-43.13	20240215	3760	1.33	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
36	20241025	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	69521105	18116	45.03	3820	3960	3780	4965	2675	3820	3837.55	1.88	0	-1092	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2362	7.71	0.46	12	0.03	494.00	8211.00	6700	20240215	-43.13	3760	20241024	1.33	6700	-43.13	20240215	3760	1.33	20241024	6700	-43.13	20240215	3760	1.33	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
37	20241025	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	10	2	0.26	67479580	17582	43.70	3820	3960	3780	4965	2675	3820	3837.99	1.88	0	-1064	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2375	7.75	0.47	12	0.03	494.00	8211.00	6700	20240215	-42.84	3760	20241024	1.86	6700	-42.84	20240215	3760	1.86	20241024	6700	-42.84	20240215	3760	1.86	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
38	20241025	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	5	2	0.13	66007790	17197	42.75	3820	3960	3780	4965	2675	3820	3838.33	1.88	0	-1106	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2372	7.74	0.47	12	0.03	494.00	8211.00	6700	20240215	-42.91	3760	20241024	1.73	6700	-42.91	20240215	3760	1.73	20241024	6700	-42.91	20240215	3760	1.73	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
39	20241025	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	54131235	14079	35.00	3820	3960	3780	4965	2675	3820	3844.82	1.88	0	-1882	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2362	7.71	0.46	12	0.02	494.00	8211.00	6700	20240215	-43.13	3760	20241024	1.33	6700	-43.13	20240215	3760	1.33	20241024	6700	-43.13	20240215	3760	1.33	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
40	20241025	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	10	2	0.26	1215805	318	0.79	3820	3845	3820	4965	2675	3820	3823.29	1.88	0	103	3860	3840	3800	3780	3740	3850	3790	310	1145	500	2820	5	1	62000000	2375	7.75	0.47	12	0.00	494.00	8211.00	6700	20240215	-42.84	3760	20241024	1.86	6700	-42.84	20240215	3760	1.86	20241024	6700	-42.84	20240215	3760	1.86	20241024	1.11	N	000430	500	310 억		1162905	N	N	0	N	00	N
41	20241024	160107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3820	5	2	0.13	152274060	40229	108.18	3760	3820	3760	4955	2675	3815	3784.70	1.88	0	-2926	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2368	7.73	0.47	12	0.06	494.00	8211.00	6700	20240215	-42.99	3760	20241024	1.60	6700	-42.99	20240215	3760	1.60	20241024	6700	-42.99	20240215	3760	1.60	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
42	20241024	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-15	5	-0.39	137351415	36317	97.66	3760	3815	3760	4955	2675	3815	3782.01	1.88	0	-2826	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2356	7.69	0.46	12	0.06	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
43	20241024	140107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3785	-30	5	-0.79	116348580	30781	82.77	3760	3815	3760	4955	2675	3815	3779.88	1.88	0	-2780	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2347	7.66	0.46	12	0.05	494.00	8211.00	6700	20240215	-43.51	3760	20241024	0.66	6700	-43.51	20240215	3760	0.66	20241024	6700	-43.51	20240215	3760	0.66	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
44	20241024	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-15	5	-0.39	102028960	27000	72.60	3760	3815	3760	4955	2675	3815	3778.85	1.88	0	-2876	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2356	7.69	0.46	12	0.04	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
45	20241024	120107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-15	5	-0.39	76368645	20232	54.40	3760	3815	3760	4955	2675	3815	3774.65	1.88	0	-3260	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2356	7.69	0.46	12	0.03	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
46	20241024	110107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-15	5	-0.39	60382780	16016	43.07	3760	3815	3760	4955	2675	3815	3770.15	1.88	0	-3445	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2356	7.69	0.46	12	0.03	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
47	20241024	100107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3765	-50	5	-1.31	34562130	9171	24.66	3760	3815	3760	4955	2675	3815	3768.63	1.88	0	-3202	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2334	7.62	0.46	12	0.01	494.00	8211.00	6700	20240215	-43.81	3760	20241024	0.13	6700	-43.81	20240215	3760	0.13	20241024	6700	-43.81	20240215	3760	0.13	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
48	20241024	090106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-15	5	-0.39	9678335	2574	6.92	3760	3815	3760	4955	2675	3815	3760.04	1.88	0	52	3898	3856	3813	3771	3728	3835	3750	310	1140	500	2820	5	1	62000000	2356	7.69	0.46	12	0.00	494.00	8211.00	6700	20240215	-43.28	3760	20241024	1.06	6700	-43.28	20240215	3760	1.06	20241024	6700	-43.28	20240215	3760	1.06	20241024	1.11	N	000430	500	310 억		1166108	N	N	0	N	00	N
49	20241023	160108	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3815	15	2	0.39	142119220	37180	49.78	3825	3855	3770	4940	2660	3800	3822.46	1.87	0	9499	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2365	7.72	0.46	12	0.06	494.00	8211.00	6700	20240215	-43.06	3770	20241023	1.19	6700	-43.06	20240215	3770	1.19	20241023	6700	-43.06	20240215	3770	1.19	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
50	20241023	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3855	55	2	1.45	134012810	35062	46.95	3825	3855	3770	4940	2660	3800	3822.17	1.87	0	9226	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2390	7.80	0.47	12	0.06	494.00	8211.00	6700	20240215	-42.46	3770	20241023	2.25	6700	-42.46	20240215	3770	2.25	20241023	6700	-42.46	20240215	3770	2.25	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
51	20241023	140107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3850	50	2	1.32	103310695	27083	36.26	3825	3855	3770	4940	2660	3800	3814.60	1.87	0	7089	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2387	7.79	0.47	12	0.04	494.00	8211.00	6700	20240215	-42.54	3770	20241023	2.12	6700	-42.54	20240215	3770	2.12	20241023	6700	-42.54	20240215	3770	2.12	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
52	20241023	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3805	5	2	0.13	53369555	14027	18.78	3825	3825	3770	4940	2660	3800	3804.77	1.87	0	-3264	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2359	7.70	0.46	12	0.02	494.00	8211.00	6700	20240215	-43.21	3770	20241023	0.93	6700	-43.21	20240215	3770	0.93	20241023	6700	-43.21	20240215	3770	0.93	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
53	20241023	120106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3810	10	2	0.26	48923285	12860	17.22	3825	3825	3770	4940	2660	3800	3804.30	1.87	0	-3305	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2362	7.71	0.46	12	0.02	494.00	8211.00	6700	20240215	-43.13	3770	20241023	1.06	6700	-43.13	20240215	3770	1.06	20241023	6700	-43.13	20240215	3770	1.06	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
54	20241023	110107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	0	3	0.00	36773460	9665	12.94	3825	3825	3770	4940	2660	3800	3804.81	1.87	0	-3664	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2356	7.69	0.46	12	0.02	494.00	8211.00	6700	20240215	-43.28	3770	20241023	0.80	6700	-43.28	20240215	3770	0.80	20241023	6700	-43.28	20240215	3770	0.80	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
55	20241023	100107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3825	25	2	0.66	33481960	8801	11.78	3825	3825	3770	4940	2660	3800	3804.34	1.87	0	-3642	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2372	7.74	0.47	12	0.01	494.00	8211.00	6700	20240215	-42.91	3770	20241023	1.46	6700	-42.91	20240215	3770	1.46	20241023	6700	-42.91	20240215	3770	1.46	20241023	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
56	20241023	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	25	2	0.66	133875	35	0.05	3825	3825	3825	4940	2660	3800	3825.00	1.87	0	15	3973	3886	3828	3741	3683	3857	3712	310	1140	500	2810	5	1	62000000	2372	7.74	0.47	12	0.00	494.00	8211.00	6700	20240215	-42.91	3770	20241022	1.46	6700	-42.91	20240215	3770	1.46	20241022	6700	-42.91	20240215	3770	1.46	20241022	1.11	N	000430	500	310 억		1156754	N	N	0	N	00	N
57	20241022	160107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3800	-125	5	-3.18	285736080	74662	437.75	3885	3915	3770	5100	2750	3925	3827.08	1.89	0	-17644	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2356	7.69	0.46	12	0.12	494.00	8211.00	6700	20240215	-43.28	3770	20241022	0.80	6700	-43.28	20240215	3770	0.80	20241022	6700	-43.28	20240215	3770	0.80	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
58	20241022	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3785	-140	5	-3.57	258902205	67585	396.25	3885	3915	3770	5100	2750	3925	3830.76	1.89	0	-15336	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2347	7.66	0.46	12	0.11	494.00	8211.00	6700	20240215	-43.51	3770	20241022	0.40	6700	-43.51	20240215	3770	0.40	20241022	6700	-43.51	20240215	3770	0.40	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
59	20241022	140107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3820	-105	5	-2.68	176962235	45999	269.69	3885	3915	3820	5100	2750	3925	3847.09	1.89	0	-15251	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2368	7.73	0.47	12	0.07	494.00	8211.00	6700	20240215	-42.99	3820	20241022	0.00	6700	-42.99	20240215	3820	0.00	20241022	6700	-42.99	20240215	3820	0.00	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
60	20241022	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3850	-75	5	-1.91	155984470	40518	237.56	3885	3915	3835	5100	2750	3925	3849.76	1.89	0	-14522	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2387	7.79	0.47	12	0.07	494.00	8211.00	6700	20240215	-42.54	3835	20241022	0.39	6700	-42.54	20240215	3835	0.39	20241022	6700	-42.54	20240215	3835	0.39	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
61	20241022	120107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3855	-70	5	-1.78	128215555	33291	195.19	3885	3915	3840	5100	2750	3925	3851.36	1.89	0	-8301	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2390	7.80	0.47	12	0.05	494.00	8211.00	6700	20240215	-42.46	3840	20241022	0.39	6700	-42.46	20240215	3840	0.39	20241022	6700	-42.46	20240215	3840	0.39	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
62	20241022	110106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3840	-85	5	-2.17	92055515	23880	140.01	3885	3915	3840	5100	2750	3925	3854.92	1.89	0	-4795	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2381	7.77	0.47	12	0.04	494.00	8211.00	6700	20240215	-42.69	3840	20241022	0.00	6700	-42.69	20240215	3840	0.00	20241022	6700	-42.69	20240215	3840	0.00	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
63	20241022	100107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3850	-75	5	-1.91	41154940	10631	62.33	3885	3915	3845	5100	2750	3925	3871.22	1.89	0	-4201	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2387	7.79	0.47	12	0.02	494.00	8211.00	6700	20240215	-42.54	3845	20241022	0.13	6700	-42.54	20240215	3845	0.13	20241022	6700	-42.54	20240215	3845	0.13	20241022	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
64	20241022	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3915	-10	5	-0.25	567600	146	0.86	3885	3915	3885	5100	2750	3925	3887.67	1.89	0	-6	3971	3947	3906	3882	3841	3960	3895	310	1175	500	2900	5	1	62000000	2427	7.93	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.57	3855	20241017	1.56	6700	-41.57	20240215	3855	1.56	20241017	6700	-41.57	20240215	3855	1.56	20241017	1.12	N	000430	500	310 억		1174356	N	N	13	N	00	N
65	20241021	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	30	2	0.77	62623635	16024	46.59	3865	3930	3865	5060	2730	3895	3908.12	1.89	0	2889	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2434	7.95	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.42	3855	20241017	1.82	6700	-41.42	20240215	3855	1.82	20241017	6700	-41.42	20240215	3855	1.82	20241017	1.12	N	000430	500	310 억		1170173	N	N	13	N	00	N
66	20241021	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3915	20	2	0.51	55833665	14290	41.55	3865	3930	3865	5060	2730	3895	3907.18	1.89	0	2670	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2427	7.93	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.57	3855	20241017	1.56	6700	-41.57	20240215	3855	1.56	20241017	6700	-41.57	20240215	3855	1.56	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
67	20241021	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	0	3	0.00	43189820	11047	32.12	3865	3930	3865	5060	2730	3895	3909.64	1.89	0	2013	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2415	7.88	0.47	12	0.02	494.00	8211.00	6700	20240215	-41.87	3855	20241017	1.04	6700	-41.87	20240215	3855	1.04	20241017	6700	-41.87	20240215	3855	1.04	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
68	20241021	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	25	2	0.64	37747395	9653	28.07	3865	3930	3865	5060	2730	3895	3910.43	1.89	0	1859	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2430	7.94	0.48	12	0.02	494.00	8211.00	6700	20240215	-41.49	3855	20241017	1.69	6700	-41.49	20240215	3855	1.69	20241017	6700	-41.49	20240215	3855	1.69	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
69	20241021	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3925	30	2	0.77	27801110	7113	20.68	3865	3930	3865	5060	2730	3895	3908.49	1.89	0	1883	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2434	7.95	0.48	12	0.01	494.00	8211.00	6700	20240215	-41.42	3855	20241017	1.82	6700	-41.42	20240215	3855	1.82	20241017	6700	-41.42	20240215	3855	1.82	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
70	20241021	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	25	2	0.64	17030470	4367	12.70	3865	3920	3865	5060	2730	3895	3899.81	1.89	0	-3	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2430	7.94	0.48	12	0.01	494.00	8211.00	6700	20240215	-41.49	3855	20241017	1.69	6700	-41.49	20240215	3855	1.69	20241017	6700	-41.49	20240215	3855	1.69	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
71	20241021	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	15	2	0.39	11429580	2935	8.53	3865	3920	3865	5060	2730	3895	3894.24	1.89	0	-207	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2424	7.91	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.64	3855	20241017	1.43	6700	-41.64	20240215	3855	1.43	20241017	6700	-41.64	20240215	3855	1.43	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
72	20241021	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	5	2	0.13	1190490	308	0.90	3865	3900	3865	5060	2730	3895	3865.23	1.89	0	-43	3931	3912	3886	3867	3841	3922	3877	310	1165	500	2880	5	1	62000000	2418	7.89	0.47	12	0.00	494.00	8211.00	6700	20240215	-41.79	3855	20241017	1.17	6700	-41.79	20240215	3855	1.17	20241017	6700	-41.79	20240215	3855	1.17	20241017	1.12	N	000430	500	310 억		1170173	N	N	3	N	00	N
73	20241018	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	35	2	0.91	133316070	34363	64.18	3860	3905	3860	5010	2705	3860	3879.62	1.89	0	413	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2415	7.88	0.47	12	0.06	494.00	8211.00	6700	20240215	-41.87	3855	20241017	1.04	6700	-41.87	20240215	3855	1.04	20241017	6700	-41.87	20240215	3855	1.04	20241017	1.12	N	000430	500	310 억		1170762	N	N	3	N	00	N
74	20241018	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	25	2	0.65	108966040	28068	52.42	3860	3905	3860	5010	2705	3860	3882.22	1.89	0	-1845	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2409	7.86	0.47	12	0.05	494.00	8211.00	6700	20240215	-42.01	3855	20241017	0.78	6700	-42.01	20240215	3855	0.78	20241017	6700	-42.01	20240215	3855	0.78	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
75	20241018	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	40	2	1.04	93557380	24092	45.00	3860	3905	3860	5010	2705	3860	3883.34	1.89	0	-2585	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2418	7.89	0.47	12	0.04	494.00	8211.00	6700	20240215	-41.79	3855	20241017	1.17	6700	-41.79	20240215	3855	1.17	20241017	6700	-41.79	20240215	3855	1.17	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
76	20241018	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	30	2	0.78	82823175	21318	39.82	3860	3905	3860	5010	2705	3860	3885.13	1.89	0	-2468	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2412	7.87	0.47	12	0.03	494.00	8211.00	6700	20240215	-41.94	3855	20241017	0.91	6700	-41.94	20240215	3855	0.91	20241017	6700	-41.94	20240215	3855	0.91	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
77	20241018	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	45	2	1.17	69460285	17880	33.40	3860	3905	3860	5010	2705	3860	3884.80	1.89	0	-2288	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2421	7.90	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.72	3855	20241017	1.30	6700	-41.72	20240215	3855	1.30	20241017	6700	-41.72	20240215	3855	1.30	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
78	20241018	110108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	30	2	0.78	43705855	11274	21.06	3860	3895	3860	5010	2705	3860	3876.69	1.89	0	-1940	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2412	7.87	0.47	12	0.02	494.00	8211.00	6700	20240215	-41.94	3855	20241017	0.91	6700	-41.94	20240215	3855	0.91	20241017	6700	-41.94	20240215	3855	0.91	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
79	20241018	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	25	2	0.65	25462260	6574	12.28	3860	3895	3860	5010	2705	3860	3873.18	1.89	0	-1768	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2409	7.86	0.47	12	0.01	494.00	8211.00	6700	20240215	-42.01	3855	20241017	0.78	6700	-42.01	20240215	3855	0.78	20241017	6700	-42.01	20240215	3855	0.78	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
80	20241018	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	20	2	0.52	3193880	827	1.54	3860	3880	3860	5010	2705	3860	3862.01	1.89	0	-68	3983	3921	3888	3826	3793	3905	3810	310	1150	500	2850	5	1	62000000	2406	7.85	0.47	12	0.00	494.00	8211.00	6700	20240215	-42.09	3855	20241017	0.65	6700	-42.09	20240215	3855	0.65	20241017	6700	-42.09	20240215	3855	0.65	20241017	1.12	N	000430	500	310 억		1170762	N	N	8	N	00	N
81	20241017	160107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3860	-40	5	-1.03	207709980	53538	139.58	3900	3950	3855	5070	2730	3900	3879.67	1.89	0	-3521	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2393	7.81	0.47	12	0.09	494.00	8211.00	6700	20240215	-42.39	3855	20241017	0.13	6700	-42.39	20240215	3855	0.13	20241017	6700	-42.39	20240215	3855	0.13	20241017	1.09	N	000430	500	310 억		1170603	N	N	8	N	00	N
82	20241017	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3875	-25	5	-0.64	172289060	44373	115.69	3900	3950	3855	5070	2730	3900	3882.75	1.89	0	-6981	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2403	7.84	0.47	12	0.07	494.00	8211.00	6700	20240215	-42.16	3855	20241017	0.52	6700	-42.16	20240215	3855	0.52	20241017	6700	-42.16	20240215	3855	0.52	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
83	20241017	140106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3870	-30	5	-0.77	159986155	41200	107.41	3900	3950	3855	5070	2730	3900	3883.16	1.89	0	-6992	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2399	7.83	0.47	12	0.07	494.00	8211.00	6700	20240215	-42.24	3855	20241017	0.39	6700	-42.24	20240215	3855	0.39	20241017	6700	-42.24	20240215	3855	0.39	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
84	20241017	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	146372615	37687	98.26	3900	3950	3855	5070	2730	3900	3883.90	1.89	0	-7384	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2406	7.85	0.47	12	0.06	494.00	8211.00	6700	20240215	-42.09	3855	20241017	0.65	6700	-42.09	20240215	3855	0.65	20241017	6700	-42.09	20240215	3855	0.65	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
85	20241017	120106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	141520535	36435	94.99	3900	3950	3855	5070	2730	3900	3884.19	1.89	0	-6954	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2406	7.85	0.47	12	0.06	494.00	8211.00	6700	20240215	-42.09	3855	20241017	0.65	6700	-42.09	20240215	3855	0.65	20241017	6700	-42.09	20240215	3855	0.65	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
86	20241017	110107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3865	-35	5	-0.90	128911620	33188	86.53	3900	3950	3855	5070	2730	3900	3884.28	1.89	0	-5818	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2396	7.82	0.47	12	0.05	494.00	8211.00	6700	20240215	-42.31	3855	20241017	0.26	6700	-42.31	20240215	3855	0.26	20241017	6700	-42.31	20240215	3855	0.26	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
87	20241017	100107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3915	15	2	0.38	73403615	18861	49.17	3900	3950	3860	5070	2730	3900	3891.82	1.89	0	-4753	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2427	7.93	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.57	3860	20241017	1.42	6700	-41.57	20240215	3860	1.42	20241017	6700	-41.57	20240215	3860	1.42	20241017	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
88	20241017	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3950	50	2	1.28	2411525	618	1.61	3900	3950	3895	5070	2730	3900	3902.14	1.89	0	244	3993	3946	3913	3866	3833	3930	3850	310	1170	500	2880	5	1	62000000	2449	8.00	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.04	3880	20241016	1.80	6700	-41.04	20240215	3880	1.80	20241016	6700	-41.04	20240215	3880	1.80	20241016	1.09	N	000430	500	310 억		1170603	N	N	3	N	00	N
89	20241016	160107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3900	-40	5	-1.02	147982670	37799	68.10	3940	3960	3880	5120	2760	3940	3915.00	1.89	0	-2842	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2418	7.89	0.47	12	0.06	494.00	8211.00	6700	20240215	-41.79	3880	20241016	0.52	6700	-41.79	20240215	3880	0.52	20241016	6700	-41.79	20240215	3880	0.52	20241016	1.10	N	000430	500	310 억		1174582	N	N	3	N	00	N
90	20241016	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3930	-10	5	-0.25	125424695	32029	57.70	3940	3960	3880	5120	2760	3940	3915.97	1.89	0	-2219	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2437	7.96	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.34	3880	20241016	1.29	6700	-41.34	20240215	3880	1.29	20241016	6700	-41.34	20240215	3880	1.29	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
91	20241016	140107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3940	0	3	0.00	118435540	30250	54.50	3940	3960	3880	5120	2760	3940	3915.22	1.89	0	-2299	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2443	7.98	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.19	3880	20241016	1.55	6700	-41.19	20240215	3880	1.55	20241016	6700	-41.19	20240215	3880	1.55	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
92	20241016	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3935	-5	5	-0.13	113762860	29063	52.36	3940	3960	3880	5120	2760	3940	3914.35	1.89	0	-2640	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2440	7.97	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.27	3880	20241016	1.42	6700	-41.27	20240215	3880	1.42	20241016	6700	-41.27	20240215	3880	1.42	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
93	20241016	120107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3940	0	3	0.00	104287585	26655	48.02	3940	3960	3880	5120	2760	3940	3912.50	1.89	0	-2730	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2443	7.98	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.19	3880	20241016	1.55	6700	-41.19	20240215	3880	1.55	20241016	6700	-41.19	20240215	3880	1.55	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
94	20241016	110107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3930	-10	5	-0.25	91485760	23400	42.16	3940	3960	3880	5120	2760	3940	3909.65	1.89	0	-2449	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2437	7.96	0.48	12	0.04	494.00	8211.00	6700	20240215	-41.34	3880	20241016	1.29	6700	-41.34	20240215	3880	1.29	20241016	6700	-41.34	20240215	3880	1.29	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
95	20241016	100106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3915	-25	5	-0.63	83811795	21443	38.63	3940	3960	3880	5120	2760	3940	3908.59	1.89	0	-2093	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2427	7.93	0.48	12	0.03	494.00	8211.00	6700	20240215	-41.57	3880	20241016	0.90	6700	-41.57	20240215	3880	0.90	20241016	6700	-41.57	20240215	3880	0.90	20241016	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
96	20241016	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	-5	5	-0.13	9873465	2506	4.51	3940	3960	3935	5120	2760	3940	3939.93	1.89	0	584	4033	3986	3958	3911	3883	3972	3897	310	1180	500	2910	5	1	62000000	2440	7.97	0.48	12	0.00	494.00	8211.00	6700	20240215	-41.27	3930	20241015	0.13	6700	-41.27	20240215	3930	0.13	20241015	6700	-41.27	20240215	3930	0.13	20241015	1.10	N	000430	500	310 억		1174582	N	N	43	N	00	N
97	20241015	160107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3940	-30	5	-0.76	218462060	55360	105.26	3970	4005	3930	5160	2780	3970	3946.21	1.91	0	-9742	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2443	7.98	0.48	12	0.09	494.00	8211.00	6700	20240215	-41.19	3930	20241015	0.25	6700	-41.19	20240215	3930	0.25	20241015	6700	-41.19	20240215	3930	0.25	20241015	1.09	N	000430	500	310 억		1186376	N	N	43	N	00	N
98	20241015	150107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3935	-35	5	-0.88	194599855	49307	93.75	3970	4005	3930	5160	2780	3970	3946.70	1.91	0	-8765	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2440	7.97	0.48	12	0.08	494.00	8211.00	6700	20240215	-41.27	3930	20241015	0.13	6700	-41.27	20240215	3930	0.13	20241015	6700	-41.27	20240215	3930	0.13	20241015	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
99	20241015	140107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3950	-20	5	-0.50	163354955	41378	78.68	3970	4005	3930	5160	2780	3970	3947.87	1.91	0	-9283	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2449	8.00	0.48	12	0.07	494.00	8211.00	6700	20240215	-41.04	3930	20241015	0.51	6700	-41.04	20240215	3930	0.51	20241015	6700	-41.04	20240215	3930	0.51	20241015	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
100	20241015	130107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3950	-20	5	-0.50	148133865	37518	71.34	3970	4005	3930	5160	2780	3970	3948.34	1.91	0	-8835	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2449	8.00	0.48	12	0.06	494.00	8211.00	6700	20240215	-41.04	3930	20241015	0.51	6700	-41.04	20240215	3930	0.51	20241015	6700	-41.04	20240215	3930	0.51	20241015	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
101	20241015	120107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3950	-20	5	-0.50	127766100	32352	61.51	3970	4005	3930	5160	2780	3970	3949.25	1.91	0	-6639	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2449	8.00	0.48	12	0.05	494.00	8211.00	6700	20240215	-41.04	3930	20241015	0.51	6700	-41.04	20240215	3930	0.51	20241015	6700	-41.04	20240215	3930	0.51	20241015	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
102	20241015	110107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3955	-15	5	-0.38	113513550	28740	54.65	3970	4005	3930	5160	2780	3970	3949.67	1.91	0	-4945	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2452	8.01	0.48	12	0.05	494.00	8211.00	6700	20240215	-40.97	3930	20241015	0.64	6700	-40.97	20240215	3930	0.64	20241015	6700	-40.97	20240215	3930	0.64	20241015	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
103	20241015	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	10	2	0.25	25453270	6406	12.18	3970	4005	3960	5160	2780	3970	3973.35	1.91	0	-1527	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2468	8.06	0.48	12	0.01	494.00	8211.00	6700	20240215	-40.60	3935	20240909	1.14	6700	-40.60	20240215	3935	1.14	20240909	6700	-40.60	20240215	3935	1.14	20240909	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
104	20241015	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	10	2	0.25	302340	76	0.14	3970	4005	3970	5160	2780	3970	3978.27	1.91	0	-8	4063	4016	3988	3941	3913	4002	3927	310	1190	500	2930	5	1	62000000	2468	8.06	0.48	12	0.00	494.00	8211.00	6700	20240215	-40.60	3935	20240909	1.14	6700	-40.60	20240215	3935	1.14	20240909	6700	-40.60	20240215	3935	1.14	20240909	1.09	N	000430	500	310 억		1186376	N	N	21	N	00	N
105	20241014	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3970	-45	5	-1.12	205224255	51517	96.83	3990	4035	3960	5210	2815	4015	3983.65	1.93	0	-7774	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2461	8.04	0.48	12	0.08	494.00	8211.00	6700	20240215	-40.75	3935	20240909	0.89	6700	-40.75	20240215	3935	0.89	20240909	6700	-40.75	20240215	3935	0.89	20240909	1.10	N	000430	500	310 억		1194366	N	N	21	N	00	N
106	20241014	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	-35	5	-0.87	176651030	44327	83.31	3990	4035	3960	5210	2815	4015	3985.18	1.93	0	-7030	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2468	8.06	0.48	12	0.07	494.00	8211.00	6700	20240215	-40.60	3935	20240909	1.14	6700	-40.60	20240215	3935	1.14	20240909	6700	-40.60	20240215	3935	1.14	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
107	20241014	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3985	-30	5	-0.75	165196115	41446	77.90	3990	4035	3960	5210	2815	4015	3985.82	1.93	0	-7016	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2471	8.07	0.49	12	0.07	494.00	8211.00	6700	20240215	-40.52	3935	20240909	1.27	6700	-40.52	20240215	3935	1.27	20240909	6700	-40.52	20240215	3935	1.27	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
108	20241014	130106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	-35	5	-0.87	159965005	40133	75.43	3990	4035	3960	5210	2815	4015	3985.87	1.93	0	-6290	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2468	8.06	0.48	12	0.06	494.00	8211.00	6700	20240215	-40.60	3935	20240909	1.14	6700	-40.60	20240215	3935	1.14	20240909	6700	-40.60	20240215	3935	1.14	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
109	20241014	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	-35	5	-0.87	119185515	29880	56.16	3990	4035	3975	5210	2815	4015	3988.81	1.93	0	-3892	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2468	8.06	0.48	12	0.05	494.00	8211.00	6700	20240215	-40.60	3935	20240909	1.14	6700	-40.60	20240215	3935	1.14	20240909	6700	-40.60	20240215	3935	1.14	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
110	20241014	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3985	-30	5	-0.75	101086765	25336	47.62	3990	4035	3980	5210	2815	4015	3989.85	1.93	0	-3052	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2471	8.07	0.49	12	0.04	494.00	8211.00	6700	20240215	-40.52	3935	20240909	1.27	6700	-40.52	20240215	3935	1.27	20240909	6700	-40.52	20240215	3935	1.27	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
111	20241014	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	-20	5	-0.50	56413055	14138	26.57	3990	4035	3980	5210	2815	4015	3990.17	1.93	0	-1230	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2477	8.09	0.49	12	0.02	494.00	8211.00	6700	20240215	-40.37	3935	20240909	1.52	6700	-40.37	20240215	3935	1.52	20240909	6700	-40.37	20240215	3935	1.52	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
112	20241014	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	-20	5	-0.50	10387800	2600	4.89	3990	4035	3985	5210	2815	4015	3995.31	1.93	0	230	4125	4070	4040	3985	3955	4055	3970	310	1195	500	2970	5	1	62000000	2477	8.09	0.49	12	0.00	494.00	8211.00	6700	20240215	-40.37	3935	20240909	1.52	6700	-40.37	20240215	3935	1.52	20240909	6700	-40.37	20240215	3935	1.52	20240909	1.10	N	000430	500	310 억		1194366	N	N	0	N	00	N
113	20241011	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-35	5	-0.86	212838255	52805	120.80	4045	4095	4010	5260	2835	4050	4030.65	1.94	0	-11633	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2489	8.13	0.49	12	0.09	494.00	8211.00	6700	20240215	-40.07	3935	20240909	2.03	6700	-40.07	20240215	3935	2.03	20240909	6700	-40.07	20240215	3935	2.03	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
114	20241011	150106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-30	5	-0.74	191510465	47504	108.67	4045	4095	4010	5260	2835	4050	4031.46	1.94	0	-10651	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2492	8.14	0.49	12	0.08	494.00	8211.00	6700	20240215	-40.00	3935	20240909	2.16	6700	-40.00	20240215	3935	2.16	20240909	6700	-40.00	20240215	3935	2.16	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
115	20241011	140106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-30	5	-0.74	144340670	35751	81.79	4045	4095	4010	5260	2835	4050	4037.39	1.94	0	-7633	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2492	8.14	0.49	12	0.06	494.00	8211.00	6700	20240215	-40.00	3935	20240909	2.16	6700	-40.00	20240215	3935	2.16	20240909	6700	-40.00	20240215	3935	2.16	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
116	20241011	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-10	5	-0.25	103770915	25669	58.72	4045	4095	4020	5260	2835	4050	4042.66	1.94	0	-4592	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2505	8.18	0.49	12	0.04	494.00	8211.00	6700	20240215	-39.70	3935	20240909	2.67	6700	-39.70	20240215	3935	2.67	20240909	6700	-39.70	20240215	3935	2.67	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
117	20241011	120106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-25	5	-0.62	87625210	21658	49.55	4045	4095	4025	5260	2835	4050	4045.86	1.94	0	-3860	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2496	8.15	0.49	12	0.03	494.00	8211.00	6700	20240215	-39.93	3935	20240909	2.29	6700	-39.93	20240215	3935	2.29	20240909	6700	-39.93	20240215	3935	2.29	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
118	20241011	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-5	5	-0.12	65782890	16240	37.15	4045	4095	4040	5260	2835	4050	4050.67	1.94	0	-3202	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2508	8.19	0.49	12	0.03	494.00	8211.00	6700	20240215	-39.63	3935	20240909	2.80	6700	-39.63	20240215	3935	2.80	20240909	6700	-39.63	20240215	3935	2.80	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
119	20241011	100106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	5	2	0.12	47934735	11828	27.06	4045	4095	4045	5260	2835	4050	4052.65	1.94	0	-1764	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2514	8.21	0.49	12	0.02	494.00	8211.00	6700	20240215	-39.48	3935	20240909	3.05	6700	-39.48	20240215	3935	3.05	20240909	6700	-39.48	20240215	3935	3.05	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
120	20241011	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	35	2	0.86	1096745	271	0.62	4045	4095	4045	5260	2835	4050	4047.03	1.94	0	-35	4143	4096	4073	4026	4003	4085	4015	310	1210	500	2990	5	1	62000000	2533	8.27	0.50	12	0.00	494.00	8211.00	6700	20240215	-39.03	3935	20240909	3.81	6700	-39.03	20240215	3935	3.81	20240909	6700	-39.03	20240215	3935	3.81	20240909	1.11	N	000430	500	310 억		1205260	N	N	5	N	00	N
121	20241010	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-20	5	-0.49	177845880	43713	70.65	4120	4120	4050	5290	2850	4070	4068.57	1.96	0	-12070	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2511	8.20	0.49	12	0.07	494.00	8211.00	6700	20240215	-39.55	3935	20240909	2.92	6700	-39.55	20240215	3935	2.92	20240909	6700	-39.55	20240215	3935	2.92	20240909	1.12	N	000430	500	310 억		1218114	N	N	5	N	00	N
122	20241010	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	-10	5	-0.25	163741300	40231	65.02	4120	4120	4055	5290	2850	4070	4070.03	1.96	0	-11077	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2517	8.22	0.49	12	0.06	494.00	8211.00	6700	20240215	-39.40	3935	20240909	3.18	6700	-39.40	20240215	3935	3.18	20240909	6700	-39.40	20240215	3935	3.18	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
123	20241010	140106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	10	2	0.25	129783295	31878	51.52	4120	4120	4055	5290	2850	4070	4071.25	1.96	0	-9845	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2530	8.26	0.50	12	0.05	494.00	8211.00	6700	20240215	-39.10	3935	20240909	3.68	6700	-39.10	20240215	3935	3.68	20240909	6700	-39.10	20240215	3935	3.68	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
124	20241010	130106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	10	2	0.25	125090915	30727	49.66	4120	4120	4055	5290	2850	4070	4071.04	1.96	0	-9514	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2530	8.26	0.50	12	0.05	494.00	8211.00	6700	20240215	-39.10	3935	20240909	3.68	6700	-39.10	20240215	3935	3.68	20240909	6700	-39.10	20240215	3935	3.68	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
125	20241010	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	10	2	0.25	109226010	26832	43.36	4120	4120	4055	5290	2850	4070	4070.74	1.96	0	-9195	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2530	8.26	0.50	12	0.04	494.00	8211.00	6700	20240215	-39.10	3935	20240909	3.68	6700	-39.10	20240215	3935	3.68	20240909	6700	-39.10	20240215	3935	3.68	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
126	20241010	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	5	2	0.12	92589920	22746	36.76	4120	4120	4055	5290	2850	4070	4070.60	1.96	0	-10224	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2527	8.25	0.50	12	0.04	494.00	8211.00	6700	20240215	-39.18	3935	20240909	3.56	6700	-39.18	20240215	3935	3.56	20240909	6700	-39.18	20240215	3935	3.56	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
127	20241010	100106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	-15	5	-0.37	77106180	18938	30.61	4120	4120	4055	5290	2850	4070	4071.51	1.96	0	-9554	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2514	8.21	0.49	12	0.03	494.00	8211.00	6700	20240215	-39.48	3935	20240909	3.05	6700	-39.48	20240215	3935	3.05	20240909	6700	-39.48	20240215	3935	3.05	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
128	20241010	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	50	2	1.23	107120	26	0.04	4120	4120	4120	5290	2850	4070	4120.00	1.96	0	-7	4146	4107	4081	4042	4016	4095	4030	310	1220	500	3010	5	1	62000000	2554	8.34	0.50	12	0.00	494.00	8211.00	6700	20240215	-38.51	3935	20240909	4.70	6700	-38.51	20240215	3935	4.70	20240909	6700	-38.51	20240215	3935	4.70	20240909	1.12	N	000430	500	310 억		1218114	N	N	1	N	00	N
129	20241008	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	-25	5	-0.61	245623175	60278	253.50	4120	4120	4055	5320	2870	4095	4074.84	2.00	0	-16916	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2523	8.24	0.50	12	0.10	494.00	8211.00	6700	20240215	-39.25	3935	20240909	3.43	6700	-39.25	20240215	3935	3.43	20240909	6700	-39.25	20240215	3935	3.43	20240909	1.11	N	000430	500	310 억		1238687	N	N	1	N	00	N
130	20241008	150106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-10	5	-0.24	232192765	56980	239.63	4120	4120	4055	5320	2870	4095	4074.99	2.00	0	-16516	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2533	8.27	0.50	12	0.09	494.00	8211.00	6700	20240215	-39.03	3935	20240909	3.81	6700	-39.03	20240215	3935	3.81	20240909	6700	-39.03	20240215	3935	3.81	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
131	20241008	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	0	3	0.00	218667680	53676	225.74	4120	4120	4055	5320	2870	4095	4073.84	2.00	0	-16839	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2539	8.29	0.50	12	0.09	494.00	8211.00	6700	20240215	-38.88	3935	20240909	4.07	6700	-38.88	20240215	3935	4.07	20240909	6700	-38.88	20240215	3935	4.07	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
132	20241008	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	-5	5	-0.12	201085140	49377	207.66	4120	4120	4055	5320	2870	4095	4072.45	2.00	0	-19737	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2536	8.28	0.50	12	0.08	494.00	8211.00	6700	20240215	-38.96	3935	20240909	3.94	6700	-38.96	20240215	3935	3.94	20240909	6700	-38.96	20240215	3935	3.94	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
133	20241008	120106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-20	5	-0.49	185103070	45458	191.18	4120	4120	4055	5320	2870	4095	4071.96	2.00	0	-21366	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2527	8.25	0.50	12	0.07	494.00	8211.00	6700	20240215	-39.18	3935	20240909	3.56	6700	-39.18	20240215	3935	3.56	20240909	6700	-39.18	20240215	3935	3.56	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
134	20241008	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-20	5	-0.49	152521715	37456	157.52	4120	4120	4055	5320	2870	4095	4072.02	2.00	0	-20755	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2527	8.25	0.50	12	0.06	494.00	8211.00	6700	20240215	-39.18	3935	20240909	3.56	6700	-39.18	20240215	3935	3.56	20240909	6700	-39.18	20240215	3935	3.56	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
135	20241008	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-15	5	-0.37	5624375	1377	5.79	4120	4120	4070	5320	2870	4095	4084.51	2.00	0	-924	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2530	8.26	0.50	12	0.00	494.00	8211.00	6700	20240215	-39.10	3935	20240909	3.68	6700	-39.10	20240215	3935	3.68	20240909	6700	-39.10	20240215	3935	3.68	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
136	20241008	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	20	2	0.49	107085	26	0.11	4120	4120	4110	5320	2870	4095	4118.65	2.00	0	-7	4138	4116	4103	4081	4068	4110	4075	310	1225	500	3030	5	1	62000000	2551	8.33	0.50	12	0.00	494.00	8211.00	6700	20240215	-38.58	3935	20240909	4.57	6700	-38.58	20240215	3935	4.57	20240909	6700	-38.58	20240215	3935	4.57	20240909	1.11	N	000430	500	310 억		1238687	N	N	3	N	00	N
137	20241007	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	15	2	0.37	93599345	22778	51.52	4125	4125	4090	5300	2860	4080	4109.22	1.99	0	2329	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2539	8.29	0.50	12	0.04	494.00	8211.00	6700	20240215	-38.88	3935	20240909	4.07	6700	-38.88	20240215	3935	4.07	20240909	6700	-38.88	20240215	3935	4.07	20240909	1.12	N	000430	500	310 억		1236285	N	N	3	N	00	N
138	20241007	150106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	30	2	0.74	79658680	19382	43.84	4125	4125	4090	5300	2860	4080	4109.93	1.99	0	2041	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2548	8.32	0.50	12	0.03	494.00	8211.00	6700	20240215	-38.66	3935	20240909	4.45	6700	-38.66	20240215	3935	4.45	20240909	6700	-38.66	20240215	3935	4.45	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
139	20241007	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	20	2	0.49	57547420	14005	31.68	4125	4125	4090	5300	2860	4080	4109.06	1.99	0	-974	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2542	8.30	0.50	12	0.02	494.00	8211.00	6700	20240215	-38.81	3935	20240909	4.19	6700	-38.81	20240215	3935	4.19	20240909	6700	-38.81	20240215	3935	4.19	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
140	20241007	130106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	25	2	0.61	51584360	12552	28.39	4125	4125	4090	5300	2860	4080	4109.65	1.99	0	-1717	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2545	8.31	0.50	12	0.02	494.00	8211.00	6700	20240215	-38.73	3935	20240909	4.32	6700	-38.73	20240215	3935	4.32	20240909	6700	-38.73	20240215	3935	4.32	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
141	20241007	120106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	20	2	0.49	48464150	11791	26.67	4125	4125	4090	5300	2860	4080	4110.27	1.99	0	-1736	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2542	8.30	0.50	12	0.02	494.00	8211.00	6700	20240215	-38.81	3935	20240909	4.19	6700	-38.81	20240215	3935	4.19	20240909	6700	-38.81	20240215	3935	4.19	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
142	20241007	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	40	2	0.98	33571645	8161	18.46	4125	4125	4090	5300	2860	4080	4113.67	1.99	0	-1920	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2554	8.34	0.50	12	0.01	494.00	8211.00	6700	20240215	-38.51	3935	20240909	4.70	6700	-38.51	20240215	3935	4.70	20240909	6700	-38.51	20240215	3935	4.70	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
143	20241007	100105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	40	2	0.98	21786485	5299	11.99	4125	4125	4090	5300	2860	4080	4111.43	1.99	0	-1600	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2554	8.34	0.50	12	0.01	494.00	8211.00	6700	20240215	-38.51	3935	20240909	4.70	6700	-38.51	20240215	3935	4.70	20240909	6700	-38.51	20240215	3935	4.70	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
144	20241007	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	45	2	1.10	61875	15	0.03	4125	4125	4125	5300	2860	4080	4125.00	1.99	0	-3	4166	4122	4101	4057	4036	4112	4047	310	1220	500	3010	5	1	62000000	2558	8.35	0.50	12	0.00	494.00	8211.00	6700	20240215	-38.43	3935	20240909	4.83	6700	-38.43	20240215	3935	4.83	20240909	6700	-38.43	20240215	3935	4.83	20240909	1.12	N	000430	500	310 억		1236285	N	N	0	N	00	N
145	20241004	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4080	-10	5	-0.24	178777785	43618	93.96	4120	4145	4080	5310	2865	4090	4098.72	2.02	0	-13144	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2530	8.26	0.50	12	0.07	494.00	8211.00	6700	20240215	-39.10	3935	20240909	3.68	6700	-39.10	20240215	3935	3.68	20240909	6700	-39.10	20240215	3935	3.68	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
146	20241004	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4100	10	2	0.24	150312295	36650	78.95	4120	4145	4080	5310	2865	4090	4101.29	2.02	0	-11570	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2542	8.30	0.50	12	0.06	494.00	8211.00	6700	20240215	-38.81	3935	20240909	4.19	6700	-38.81	20240215	3935	4.19	20240909	6700	-38.81	20240215	3935	4.19	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
147	20241004	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4105	15	2	0.37	123293350	30039	64.71	4120	4145	4080	5310	2865	4090	4104.44	2.02	0	-9113	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2545	8.31	0.50	12	0.05	494.00	8211.00	6700	20240215	-38.73	3935	20240909	4.32	6700	-38.73	20240215	3935	4.32	20240909	6700	-38.73	20240215	3935	4.32	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
148	20241004	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4110	20	2	0.49	114111980	27800	59.88	4120	4145	4080	5310	2865	4090	4104.75	2.02	0	-7180	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2548	8.32	0.50	12	0.04	494.00	8211.00	6700	20240215	-38.66	3935	20240909	4.45	6700	-38.66	20240215	3935	4.45	20240909	6700	-38.66	20240215	3935	4.45	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
149	20241004	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4100	10	2	0.24	106015170	25826	55.63	4120	4145	4080	5310	2865	4090	4104.98	2.02	0	-6628	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2542	8.30	0.50	12	0.04	494.00	8211.00	6700	20240215	-38.81	3935	20240909	4.19	6700	-38.81	20240215	3935	4.19	20240909	6700	-38.81	20240215	3935	4.19	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
150	20241004	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4115	25	2	0.61	82608820	20132	43.37	4120	4145	4080	5310	2865	4090	4103.36	2.02	0	-5523	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2551	8.33	0.50	12	0.03	494.00	8211.00	6700	20240215	-38.58	3935	20240909	4.57	6700	-38.58	20240215	3935	4.57	20240909	6700	-38.58	20240215	3935	4.57	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
151	20241004	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4100	10	2	0.24	36050910	8820	19.00	4120	4145	4080	5310	2865	4090	4087.40	2.02	0	-3007	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2542	8.30	0.50	12	0.01	494.00	8211.00	6700	20240215	-38.81	3935	20240909	4.19	6700	-38.81	20240215	3935	4.19	20240909	6700	-38.81	20240215	3935	4.19	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
152	20241004	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4115	25	2	0.61	1334560	324	0.70	4120	4120	4115	5310	2865	4090	4119.01	2.02	0	26	4203	4146	4108	4051	4013	4175	4080	310	1220	500	3020	5	1	62000000	2551	8.33	0.50	12	0.00	494.00	8211.00	6700	20240215	-38.58	3935	20240909	4.57	6700	-38.58	20240215	3935	4.57	20240909	6700	-38.58	20240215	3935	4.57	20240909	1.12	N	000430	500	310 억		1249619	N	N	0	N	00	N
153	20241002	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4090	-40	5	-0.97	179872770	43916	66.54	4070	4165	4070	5360	2895	4130	4095.85	2.04	0	-12415	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2536	8.28	0.50	12	0.07	494.00	8211.00	6700	20240215	-38.96	3935	20240909	3.94	6700	-38.96	20240215	3935	3.94	20240909	6700	-38.96	20240215	3935	3.94	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
154	20241002	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4095	-35	5	-0.85	144427230	35256	53.42	4070	4165	4070	5360	2895	4130	4096.53	2.04	0	-10626	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2539	8.29	0.50	12	0.06	494.00	8211.00	6700	20240215	-38.88	3935	20240909	4.07	6700	-38.88	20240215	3935	4.07	20240909	6700	-38.88	20240215	3935	4.07	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
155	20241002	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4125	-5	5	-0.12	133090355	32490	49.23	4070	4165	4070	5360	2895	4130	4096.35	2.04	0	-10394	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2558	8.35	0.50	12	0.05	494.00	8211.00	6700	20240215	-38.43	3935	20240909	4.83	6700	-38.43	20240215	3935	4.83	20240909	6700	-38.43	20240215	3935	4.83	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
156	20241002	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4145	15	2	0.36	121265445	29615	44.87	4070	4165	4070	5360	2895	4130	4094.73	2.04	0	-11529	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2570	8.39	0.50	12	0.05	494.00	8211.00	6700	20240215	-38.13	3935	20240909	5.34	6700	-38.13	20240215	3935	5.34	20240909	6700	-38.13	20240215	3935	5.34	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
157	20241002	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4135	5	2	0.12	118258165	28889	43.77	4070	4165	4070	5360	2895	4130	4093.54	2.04	0	-11941	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2564	8.37	0.50	12	0.05	494.00	8211.00	6700	20240215	-38.28	3935	20240909	5.08	6700	-38.28	20240215	3935	5.08	20240909	6700	-38.28	20240215	3935	5.08	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
158	20241002	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4125	-5	5	-0.12	100686205	24646	37.34	4070	4155	4070	5360	2895	4130	4085.30	2.04	0	-12947	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2558	8.35	0.50	12	0.04	494.00	8211.00	6700	20240215	-38.43	3935	20240909	4.83	6700	-38.43	20240215	3935	4.83	20240909	6700	-38.43	20240215	3935	4.83	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
159	20241002	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4090	-40	5	-0.97	93393730	22871	34.65	4070	4155	4070	5360	2895	4130	4083.50	2.04	0	-12915	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2536	8.28	0.50	12	0.04	494.00	8211.00	6700	20240215	-38.96	3935	20240909	3.94	6700	-38.96	20240215	3935	3.94	20240909	6700	-38.96	20240215	3935	3.94	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N
160	20241002	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	4110	-20	5	-0.48	10040460	2466	3.74	4070	4155	4070	5360	2895	4130	4071.56	2.04	0	861	4300	4215	4160	4075	4020	4187	4047	310	1230	500	3050	5	1	62000000	2548	8.32	0.50	12	0.00	494.00	8211.00	6700	20240215	-38.66	3935	20240909	4.45	6700	-38.66	20240215	3935	4.45	20240909	6700	-38.66	20240215	3935	4.45	20240909	1.11	N	000430	500	310 억		1262457	N	N	1	N	00	N