KissMeData/000430/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-30	5	-0.59	1292530250	255340	88.81	5150	5230	4955	6630	3570	5100	5061.97	3.28	0	-9619	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3143	16.68	0.65	12	0.41	304.00	7823.00	8370	20230720	-39.43	2485	20221103	104.02	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2485	104.02	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
3	20231031	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	-20	5	-0.39	1245895940	246131	85.61	5150	5230	4955	6630	3570	5100	5061.92	3.28	0	-8594	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3150	16.71	0.65	12	0.40	304.00	7823.00	8370	20230720	-39.31	2485	20221103	104.43	8370	-39.31	20230720	3055	66.28	20230105	8370	-39.31	20230720	2485	104.43	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
4	20231031	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-100	5	-1.96	1075871045	212327	73.85	5150	5230	4955	6630	3570	5100	5067.05	3.28	0	-19011	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3100	16.45	0.64	12	0.34	304.00	7823.00	8370	20230720	-40.26	2485	20221103	101.21	8370	-40.26	20230720	3055	63.67	20230105	8370	-40.26	20230720	2485	101.21	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
5	20231031	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-100	5	-1.96	941426590	185451	64.50	5150	5230	4955	6630	3570	5100	5076.42	3.28	0	-9735	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3100	16.45	0.64	12	0.30	304.00	7823.00	8370	20230720	-40.26	2485	20221103	101.21	8370	-40.26	20230720	3055	63.67	20230105	8370	-40.26	20230720	2485	101.21	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
6	20231031	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-110	5	-2.16	776804500	152380	53.00	5150	5230	4985	6630	3570	5100	5097.81	3.28	0	-5557	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	5	1	62000000	3094	16.41	0.64	12	0.25	304.00	7823.00	8370	20230720	-40.38	2485	20221103	100.80	8370	-40.38	20230720	3055	63.34	20230105	8370	-40.38	20230720	2485	100.80	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
7	20231031	110107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-10	5	-0.20	555309930	108294	37.67	5150	5230	5010	6630	3570	5100	5127.80	3.28	0	8561	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3156	16.74	0.65	12	0.17	304.00	7823.00	8370	20230720	-39.19	2485	20221103	104.83	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2485	104.83	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
8	20231031	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	30	2	0.59	404751170	78558	27.32	5150	5230	5080	6630	3570	5100	5152.26	3.28	0	21565	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3181	16.88	0.66	12	0.13	304.00	7823.00	8370	20230720	-38.71	2485	20221103	106.44	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2485	106.44	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
9	20231031	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	30	2	0.59	50170360	9744	3.39	5150	5170	5130	6630	3570	5100	5148.85	3.28	0	957	5360	5230	5160	5030	4960	5195	4995	310	1530	500	3160	10	1	62000000	3181	16.88	0.66	12	0.02	304.00	7823.00	8370	20230720	-38.71	2485	20221103	106.44	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2485	106.44	20221103	1.82	N	000430	500	310 억		2034860	N	N	0	N	00	N
10	20231030	160107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	0	3	0.00	1476683420	286105	125.15	5190	5290	5090	6630	3570	5100	5161.58	3.40	0	-75169	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3162	16.78	0.65	12	0.46	304.00	7823.00	8370	20230720	-39.07	2485	20221103	105.23	8370	-39.07	20230720	3055	66.94	20230105	8370	-39.07	20230720	2485	105.23	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
11	20231030	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	10	2	0.20	1396105250	270324	118.25	5190	5290	5090	6630	3570	5100	5164.83	3.40	0	-75024	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3168	16.81	0.65	12	0.44	304.00	7823.00	8370	20230720	-38.95	2485	20221103	105.63	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
12	20231030	140106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	30	2	0.59	1328427580	257072	112.45	5190	5290	5090	6630	3570	5100	5167.82	3.40	0	-74463	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3181	16.88	0.66	12	0.41	304.00	7823.00	8370	20230720	-38.71	2485	20221103	106.44	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2485	106.44	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
13	20231030	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	50	2	0.98	1244579060	240670	105.28	5190	5290	5090	6630	3570	5100	5171.64	3.40	0	-73813	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3193	16.94	0.66	12	0.39	304.00	7823.00	8370	20230720	-38.47	2485	20221103	107.24	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2485	107.24	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
14	20231030	120106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	10	2	0.20	1110576350	214506	93.83	5190	5290	5090	6630	3570	5100	5177.76	3.40	0	-74408	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3168	16.81	0.65	12	0.35	304.00	7823.00	8370	20230720	-38.95	2485	20221103	105.63	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
15	20231030	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	50	2	0.98	885750520	170543	74.60	5190	5290	5130	6630	3570	5100	5194.31	3.40	0	-66789	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3193	16.94	0.66	12	0.28	304.00	7823.00	8370	20230720	-38.47	2485	20221103	107.24	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2485	107.24	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
16	20231030	100107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	120	2	2.35	729336220	140250	61.35	5190	5290	5130	6630	3570	5100	5201.05	3.40	0	-63055	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3236	17.17	0.67	12	0.23	304.00	7823.00	8370	20230720	-37.63	2485	20221103	110.06	8370	-37.63	20230720	3055	70.87	20230105	8370	-37.63	20230720	2485	110.06	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
17	20231030	090107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	100	2	1.96	40198380	7770	3.40	5190	5200	5160	6630	3570	5100	5185.63	3.40	0	-2443	5370	5235	5105	4970	4840	5302	5037	310	1530	500	3160	10	1	62000000	3224	17.11	0.66	12	0.01	304.00	7823.00	8370	20230720	-37.87	2485	20221103	109.26	8370	-37.87	20230720	3055	70.21	20230105	8370	-37.87	20230720	2485	109.26	20221103	1.85	N	000430	500	310 억		2108609	N	N	0	N	00	N
18	20231027	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	115	2	2.31	1168134450	227924	102.45	4995	5240	4975	6480	3490	4985	5125.27	3.41	0	-6851	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3162	16.78	0.65	12	0.37	304.00	7823.00	8370	20230720	-39.07	2485	20221103	105.23	8370	-39.07	20230720	3055	66.94	20230105	8370	-39.07	20230720	2485	105.23	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
19	20231027	150107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	165	2	3.31	1091930530	213015	95.75	4995	5240	4975	6480	3490	4985	5126.07	3.41	0	-6216	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3193	16.94	0.66	12	0.34	304.00	7823.00	8370	20230720	-38.47	2485	20221103	107.24	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2485	107.24	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
20	20231027	140107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	125	2	2.51	890920500	173771	78.11	4995	5240	4975	6480	3490	4985	5126.98	3.41	0	18110	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3168	16.81	0.65	12	0.28	304.00	7823.00	8370	20230720	-38.95	2485	20221103	105.63	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
21	20231027	130107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	105	2	2.11	828228060	161459	72.58	4995	5240	4975	6480	3490	4985	5129.65	3.41	0	18099	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3156	16.74	0.65	12	0.26	304.00	7823.00	8370	20230720	-39.19	2485	20221103	104.83	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2485	104.83	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
22	20231027	120106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	195	2	3.91	706203160	137648	61.87	4995	5240	4975	6480	3490	4985	5130.50	3.41	0	16278	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3212	17.04	0.66	12	0.22	304.00	7823.00	8370	20230720	-38.11	2485	20221103	108.45	8370	-38.11	20230720	3055	69.56	20230105	8370	-38.11	20230720	2485	108.45	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
23	20231027	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	165	2	3.31	379528080	74869	33.65	4995	5170	4975	6480	3490	4985	5069.23	3.41	0	-5537	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3193	16.94	0.66	12	0.12	304.00	7823.00	8370	20230720	-38.47	2485	20221103	107.24	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2485	107.24	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
24	20231027	100106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	75	2	1.50	194033740	38776	17.43	4995	5080	4975	6480	3490	4985	5003.96	3.41	0	-6222	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3137	16.64	0.65	12	0.06	304.00	7823.00	8370	20230720	-39.55	2485	20221103	103.62	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2485	103.62	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
25	20231027	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	75	2	1.50	19376415	3878	1.74	4995	5060	4995	6480	3490	4985	4996.50	3.41	0	1866	5271	5127	5016	4872	4761	5200	4945	310	1495	500	3090	10	1	62000000	3137	16.64	0.65	12	0.01	304.00	7823.00	8370	20230720	-39.55	2485	20221103	103.62	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2485	103.62	20221103	1.86	N	000430	500	310 억		2114507	N	N	0	N	00	N
26	20231026	160106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4985	-65	5	-1.29	1094529990	218697	214.10	4955	5160	4905	6560	3540	5050	5004.84	3.44	0	-12385	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	5	1	62000000	3091	16.40	0.64	12	0.35	304.00	7823.00	8370	20230720	-40.44	2485	20221103	100.60	8370	-40.44	20230720	3055	63.18	20230105	8370	-40.44	20230720	2485	100.60	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
27	20231026	150106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	980904775	196003	191.88	4955	5160	4905	6560	3540	5050	5004.54	3.44	0	-17444	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	10	1	62000000	3131	16.61	0.65	12	0.32	304.00	7823.00	8370	20230720	-39.67	2485	20221103	103.22	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2485	103.22	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
28	20231026	140106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-60	5	-1.19	671261250	134844	132.01	4955	5050	4905	6560	3540	5050	4978.06	3.44	0	-2160	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	5	1	62000000	3094	16.41	0.64	12	0.22	304.00	7823.00	8370	20230720	-40.38	2485	20221103	100.80	8370	-40.38	20230720	3055	63.34	20230105	8370	-40.38	20230720	2485	100.80	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
29	20231026	130106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-20	5	-0.40	576823710	115976	113.54	4955	5050	4905	6560	3540	5050	4973.65	3.44	0	-2225	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	10	1	62000000	3119	16.55	0.64	12	0.19	304.00	7823.00	8370	20230720	-39.90	2485	20221103	102.41	8370	-39.90	20230720	3055	64.65	20230105	8370	-39.90	20230720	2485	102.41	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
30	20231026	120107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-50	5	-0.99	515988360	103798	101.61	4955	5050	4905	6560	3540	5050	4971.08	3.44	0	-5383	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	10	1	62000000	3100	16.45	0.64	12	0.17	304.00	7823.00	8370	20230720	-40.26	2485	20221103	101.21	8370	-40.26	20230720	3055	63.67	20230105	8370	-40.26	20230720	2485	101.21	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
31	20231026	110106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-30	5	-0.59	441734945	88980	87.11	4955	5040	4905	6560	3540	5050	4964.43	3.44	0	-9299	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	10	1	62000000	3112	16.51	0.64	12	0.14	304.00	7823.00	8370	20230720	-40.02	2485	20221103	102.01	8370	-40.02	20230720	3055	64.32	20230105	8370	-40.02	20230720	2485	102.01	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
32	20231026	100106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-60	5	-1.19	268692215	54325	53.18	4955	5000	4905	6560	3540	5050	4946.01	3.44	0	-8723	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	5	1	62000000	3094	16.41	0.64	12	0.09	304.00	7823.00	8370	20230720	-40.38	2485	20221103	100.80	8370	-40.38	20230720	3055	63.34	20230105	8370	-40.38	20230720	2485	100.80	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
33	20231026	090106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-60	5	-1.19	18458775	3716	3.64	4955	5000	4925	6560	3540	5050	4967.38	3.44	0	149	5290	5170	5100	4980	4910	5135	4945	310	1510	500	3130	5	1	62000000	3094	16.41	0.64	12	0.01	304.00	7823.00	8370	20230720	-40.38	2485	20221103	100.80	8370	-40.38	20230720	3055	63.34	20230105	8370	-40.38	20230720	2485	100.80	20221103	1.85	N	000430	500	310 억		2130110	N	N	0	N	00	N
34	20231025	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5050	-70	5	-1.37	514160440	100865	46.33	5210	5220	5030	6650	3590	5120	5097.53	3.47	0	-22068	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3131	16.61	0.65	12	0.16	304.00	7823.00	8370	20230720	-39.67	2485	20221103	103.22	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2485	103.22	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
35	20231025	150107	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5070	-50	5	-0.98	467542810	91642	42.10	5210	5220	5030	6650	3590	5120	5101.84	3.47	0	-23543	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3143	16.68	0.65	12	0.15	304.00	7823.00	8370	20230720	-39.43	2485	20221103	104.02	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2485	104.02	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
36	20231025	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	-10	5	-0.20	385036400	75395	34.63	5210	5220	5030	6650	3590	5120	5106.92	3.47	0	-23019	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3168	16.81	0.65	12	0.12	304.00	7823.00	8370	20230720	-38.95	2485	20221103	105.63	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
37	20231025	130107	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5070	-50	5	-0.98	285667690	55814	25.64	5210	5220	5060	6650	3590	5120	5118.21	3.47	0	-17389	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3143	16.68	0.65	12	0.09	304.00	7823.00	8370	20230720	-39.43	2485	20221103	104.02	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2485	104.02	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
38	20231025	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5130	10	2	0.20	186492820	36357	16.70	5210	5220	5080	6650	3590	5120	5129.49	3.47	0	-7963	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3181	16.88	0.66	12	0.06	304.00	7823.00	8370	20230720	-38.71	2485	20221103	106.44	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2485	106.44	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
39	20231025	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5120	0	3	0.00	147412570	28744	13.20	5210	5220	5080	6650	3590	5120	5128.46	3.47	0	-8293	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3174	16.84	0.65	12	0.05	304.00	7823.00	8370	20230720	-38.83	2485	20221103	106.04	8370	-38.83	20230720	3055	67.59	20230105	8370	-38.83	20230720	2485	106.04	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
40	20231025	100106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5120	0	3	0.00	116599990	22721	10.44	5210	5220	5080	6650	3590	5120	5131.82	3.47	0	-7222	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3174	16.84	0.65	12	0.04	304.00	7823.00	8370	20230720	-38.83	2485	20221103	106.04	8370	-38.83	20230720	3055	67.59	20230105	8370	-38.83	20230720	2485	106.04	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
41	20231025	090105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5170	50	2	0.98	21429250	4136	1.90	5210	5220	5170	6650	3590	5120	5181.15	3.47	0	-3490	5356	5237	5061	4942	4766	5297	5002	310	1530	500	3170	10	1	62000000	3205	17.01	0.66	12	0.01	304.00	7823.00	8370	20230720	-38.23	2485	20221103	108.05	8370	-38.23	20230720	3055	69.23	20230105	8370	-38.23	20230720	2485	108.05	20221103	1.93	N	000430	500	310 억		2153950	N	N	0	N	00	N
42	20231024	160105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5120	170	2	3.43	1092969165	217046	99.05	5020	5180	4885	6430	3465	4950	5035.71	3.50	0	-26403	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3174	16.84	0.65	12	0.35	304.00	7823.00	8370	20230720	-38.83	2485	20221103	106.04	8370	-38.83	20230720	3055	67.59	20230105	8370	-38.83	20230720	2485	106.04	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
43	20231024	150106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5160	210	2	4.24	1002657305	199470	91.03	5020	5180	4885	6430	3465	4950	5026.66	3.50	0	-24656	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3199	16.97	0.66	12	0.32	304.00	7823.00	8370	20230720	-38.35	2485	20221103	107.65	8370	-38.35	20230720	3055	68.90	20230105	8370	-38.35	20230720	2485	107.65	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
44	20231024	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5130	180	2	3.64	825369465	165033	75.31	5020	5150	4885	6430	3465	4950	5001.28	3.50	0	-29766	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3181	16.88	0.66	12	0.27	304.00	7823.00	8370	20230720	-38.71	2485	20221103	106.44	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2485	106.44	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
45	20231024	130107	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	140	2	2.83	667115925	134004	61.15	5020	5090	4885	6430	3465	4950	4978.36	3.50	0	-34837	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3156	16.74	0.65	12	0.22	304.00	7823.00	8370	20230720	-39.19	2485	20221103	104.83	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2485	104.83	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
46	20231024	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5010	60	2	1.21	539529975	108724	49.62	5020	5090	4885	6430	3465	4950	4962.40	3.50	0	-42389	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3106	16.48	0.64	12	0.18	304.00	7823.00	8370	20230720	-40.14	2485	20221103	101.61	8370	-40.14	20230720	3055	63.99	20230105	8370	-40.14	20230720	2485	101.61	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
47	20231024	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4975	25	2	0.51	475184635	95874	43.75	5020	5090	4885	6430	3465	4950	4956.35	3.50	0	-45493	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	5	1	62000000	3085	16.37	0.64	12	0.15	304.00	7823.00	8370	20230720	-40.56	2485	20221103	100.20	8370	-40.56	20230720	3055	62.85	20230105	8370	-40.56	20230720	2485	100.20	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
48	20231024	100106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4935	-15	5	-0.30	258688435	51883	23.68	5020	5090	4930	6430	3465	4950	4986.09	3.50	0	-30386	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	5	1	62000000	3060	16.23	0.63	12	0.08	304.00	7823.00	8370	20230720	-41.04	2485	20221103	98.59	8370	-41.04	20230720	3055	61.54	20230105	8370	-41.04	20230720	2485	98.59	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
49	20231024	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	140	2	2.83	10795330	2152	0.98	5020	5090	5020	6430	3465	4950	5020.86	3.50	0	-144	5166	5057	4931	4822	4696	5112	4877	310	1480	500	3060	10	1	62000000	3156	16.74	0.65	12	0.00	304.00	7823.00	8370	20230720	-39.19	2485	20221103	104.83	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2485	104.83	20221103	2.07	N	000430	500	310 억		2172111	N	N	0	N	00	N
50	20231023	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4950	30	2	0.61	1080697745	218424	60.56	4830	5040	4805	6390	3445	4920	4947.76	3.48	0	23029	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3069	16.28	0.63	12	0.35	304.00	7823.00	8370	20230720	-40.86	2485	20221103	99.20	8370	-40.86	20230720	3055	62.03	20230105	8370	-40.86	20230720	2485	99.20	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
51	20231023	150106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4955	35	2	0.71	1026009815	207390	57.50	4830	5040	4805	6390	3445	4920	4947.31	3.48	0	18711	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3072	16.30	0.63	12	0.33	304.00	7823.00	8370	20230720	-40.80	2485	20221103	99.40	8370	-40.80	20230720	3055	62.19	20230105	8370	-40.80	20230720	2485	99.40	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
52	20231023	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4910	-10	5	-0.20	881384945	178125	49.39	4830	5040	4805	6390	3445	4920	4948.20	3.48	0	20189	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3044	16.15	0.63	12	0.29	304.00	7823.00	8370	20230720	-41.34	2485	20221103	97.59	8370	-41.34	20230720	3055	60.72	20230105	8370	-41.34	20230720	2485	97.59	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
53	20231023	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4925	5	2	0.10	778533945	157275	43.61	4830	5040	4805	6390	3445	4920	4950.23	3.48	0	20943	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3054	16.20	0.63	12	0.25	304.00	7823.00	8370	20230720	-41.16	2485	20221103	98.19	8370	-41.16	20230720	3055	61.21	20230105	8370	-41.16	20230720	2485	98.19	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
54	20231023	120105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4980	60	2	1.22	726968515	146869	40.72	4830	5040	4805	6390	3445	4920	4949.87	3.48	0	25290	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3088	16.38	0.64	12	0.24	304.00	7823.00	8370	20230720	-40.50	2485	20221103	100.40	8370	-40.50	20230720	3055	63.01	20230105	8370	-40.50	20230720	2485	100.40	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
55	20231023	110105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5020	100	2	2.03	687093530	138881	38.51	4830	5040	4805	6390	3445	4920	4947.44	3.48	0	24755	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	10	1	62000000	3112	16.51	0.64	12	0.22	304.00	7823.00	8370	20230720	-40.02	2485	20221103	102.01	8370	-40.02	20230720	3055	64.32	20230105	8370	-40.02	20230720	2485	102.01	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
56	20231023	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4985	65	2	1.32	480502715	97629	27.07	4830	5020	4805	6390	3445	4920	4921.73	3.48	0	13598	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	3091	16.40	0.64	12	0.16	304.00	7823.00	8370	20230720	-40.44	2485	20221103	100.60	8370	-40.44	20230720	3055	63.18	20230105	8370	-40.44	20230720	2485	100.60	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
57	20231023	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4825	-95	5	-1.93	34887840	7216	2.00	4830	4850	4825	6390	3445	4920	4829.14	3.48	0	1955	5110	5015	4935	4840	4760	4975	4800	310	1470	500	3050	5	1	62000000	2992	15.87	0.62	12	0.01	304.00	7823.00	8370	20230720	-42.35	2485	20221103	94.16	8370	-42.35	20230720	3055	57.94	20230105	8370	-42.35	20230720	2485	94.16	20221103	2.11	N	000430	500	310 억		2156576	N	N	0	N	00	N
58	20231020	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4920	-140	5	-2.77	1777976720	359632	114.29	4955	5030	4855	6570	3550	5060	4943.88	3.55	0	-51716	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3050	16.18	0.63	12	0.58	304.00	7823.00	8370	20230720	-41.22	2485	20221103	97.99	8370	-41.22	20230720	3055	61.05	20230105	8370	-41.22	20230720	2485	97.99	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
59	20231020	150107	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4920	-140	5	-2.77	1717947500	347411	110.41	4955	5030	4855	6570	3550	5060	4945.00	3.55	0	-53198	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3050	16.18	0.63	12	0.56	304.00	7823.00	8370	20230720	-41.22	2485	20221103	97.99	8370	-41.22	20230720	3055	61.05	20230105	8370	-41.22	20230720	2485	97.99	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
60	20231020	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4965	-95	5	-1.88	1466811370	296540	94.24	4955	5030	4855	6570	3550	5060	4946.42	3.55	0	-50083	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3078	16.33	0.63	12	0.48	304.00	7823.00	8370	20230720	-40.68	2485	20221103	99.80	8370	-40.68	20230720	3055	62.52	20230105	8370	-40.68	20230720	2485	99.80	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
61	20231020	130105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4960	-100	5	-1.98	1393065130	281682	89.52	4955	5030	4855	6570	3550	5060	4945.52	3.55	0	-56125	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3075	16.32	0.63	12	0.45	304.00	7823.00	8370	20230720	-40.74	2485	20221103	99.60	8370	-40.74	20230720	3055	62.36	20230105	8370	-40.74	20230720	2485	99.60	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
62	20231020	120105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4960	-100	5	-1.98	1358800265	274780	87.33	4955	5030	4855	6570	3550	5060	4945.05	3.55	0	-56945	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3075	16.32	0.63	12	0.44	304.00	7823.00	8370	20230720	-40.74	2485	20221103	99.60	8370	-40.74	20230720	3055	62.36	20230105	8370	-40.74	20230720	2485	99.60	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
63	20231020	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4925	-135	5	-2.67	1183609830	239153	76.00	4955	5030	4855	6570	3550	5060	4949.17	3.55	0	-60151	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3054	16.20	0.63	12	0.39	304.00	7823.00	8370	20230720	-41.16	2485	20221103	98.19	8370	-41.16	20230720	3055	61.21	20230105	8370	-41.16	20230720	2485	98.19	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
64	20231020	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4925	-135	5	-2.67	811648720	163360	51.92	4955	5030	4915	6570	3550	5060	4968.47	3.55	0	-38780	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3054	16.20	0.63	12	0.26	304.00	7823.00	8370	20230720	-41.16	2485	20221103	98.19	8370	-41.16	20230720	3055	61.21	20230105	8370	-41.16	20230720	2485	98.19	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
65	20231020	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4980	-80	5	-1.58	13608595	2745	0.87	4955	4980	4955	6570	3550	5060	4957.59	3.55	0	1130	5236	5147	5051	4962	4866	5192	5007	310	1510	500	3130	5	1	62000000	3088	16.38	0.64	12	0.00	304.00	7823.00	8370	20230720	-40.50	2485	20221103	100.40	8370	-40.50	20230720	3055	63.01	20230105	8370	-40.50	20230720	2485	100.40	20221103	2.10	N	000430	500	310 억		2201720	N	N	10	N	00	N
66	20231019	160105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5060	-50	5	-0.98	1580761040	313439	135.91	5020	5140	4955	6640	3580	5110	5043.28	3.62	0	-43818	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3137	16.64	0.65	12	0.51	304.00	7823.00	8370	20230720	-39.55	2450	20221017	106.53	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2485	103.62	20221103	2.12	N	000430	500	310 억		2244223	N	N	10	N	00	N
67	20231019	150106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5030	-80	5	-1.57	1497932140	297054	128.80	5020	5140	4955	6640	3580	5110	5042.63	3.62	0	-47775	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3119	16.55	0.64	12	0.48	304.00	7823.00	8370	20230720	-39.90	2450	20221017	105.31	8370	-39.90	20230720	3055	64.65	20230105	8370	-39.90	20230720	2485	102.41	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
68	20231019	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5030	-80	5	-1.57	1361984400	270053	117.10	5020	5140	4955	6640	3580	5110	5043.40	3.62	0	-47822	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3119	16.55	0.64	12	0.44	304.00	7823.00	8370	20230720	-39.90	2450	20221017	105.31	8370	-39.90	20230720	3055	64.65	20230105	8370	-39.90	20230720	2485	102.41	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
69	20231019	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5040	-70	5	-1.37	1299309120	257597	111.70	5020	5140	4955	6640	3580	5110	5043.96	3.62	0	-42012	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3125	16.58	0.64	12	0.42	304.00	7823.00	8370	20230720	-39.78	2450	20221017	105.71	8370	-39.78	20230720	3055	64.98	20230105	8370	-39.78	20230720	2485	102.82	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
70	20231019	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5030	-80	5	-1.57	1165717320	231014	100.17	5020	5140	4955	6640	3580	5110	5046.09	3.62	0	-25406	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3119	16.55	0.64	12	0.37	304.00	7823.00	8370	20230720	-39.90	2450	20221017	105.31	8370	-39.90	20230720	3055	64.65	20230105	8370	-39.90	20230720	2485	102.41	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
71	20231019	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5100	-10	5	-0.20	827842020	164142	71.17	5020	5140	4955	6640	3580	5110	5043.45	3.62	0	-8526	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3162	16.78	0.65	12	0.26	304.00	7823.00	8370	20230720	-39.07	2450	20221017	108.16	8370	-39.07	20230720	3055	66.94	20230105	8370	-39.07	20230720	2485	105.23	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
72	20231019	100106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5060	-50	5	-0.98	568468520	113191	49.08	5020	5120	4955	6640	3580	5110	5022.21	3.62	0	-15600	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3137	16.64	0.65	12	0.18	304.00	7823.00	8370	20230720	-39.55	2450	20221017	106.53	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2485	103.62	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
73	20231019	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5060	-50	5	-0.98	17929830	3564	1.55	5020	5120	5020	6640	3580	5110	5030.82	3.62	0	108	5303	5206	5123	5026	4943	5255	5075	310	1530	500	3160	10	1	62000000	3137	16.64	0.65	12	0.01	304.00	7823.00	8370	20230720	-39.55	2450	20221017	106.53	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2485	103.62	20221103	2.12	N	000430	500	310 억		2244223	N	N	16	N	00	N
74	20231018	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	60	2	1.19	1180907730	230425	139.52	5050	5220	5040	6560	3540	5050	5124.93	3.64	0	-14157	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3168	16.81	0.65	12	0.37	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	2.14	N	000430	500	310 억		2256900	N	N	16	N	00	N
75	20231018	150106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	60	2	1.19	1009921030	197105	119.34	5050	5220	5040	6560	3540	5050	5123.77	3.64	0	-15099	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3168	16.81	0.65	12	0.32	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
76	20231018	140105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5150	100	2	1.98	787514640	153596	93.00	5050	5220	5040	6560	3540	5050	5127.18	3.64	0	16071	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3193	16.94	0.66	12	0.25	304.00	7823.00	8370	20230720	-38.47	2450	20221017	110.20	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2485	107.24	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
77	20231018	130105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	40	2	0.79	650674270	126794	76.77	5050	5220	5040	6560	3540	5050	5131.74	3.64	0	15510	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3156	16.74	0.65	12	0.20	304.00	7823.00	8370	20230720	-39.19	2450	20221017	107.76	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2485	104.83	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
78	20231018	120105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	60	2	1.19	503352120	98068	59.38	5050	5220	5040	6560	3540	5050	5132.68	3.64	0	20875	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3168	16.81	0.65	12	0.16	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
79	20231018	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	60	2	1.19	455232590	88668	53.69	5050	5220	5040	6560	3540	5050	5134.12	3.64	0	21690	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3168	16.81	0.65	12	0.14	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2485	105.63	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
80	20231018	100106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5140	90	2	1.78	331366130	64410	39.00	5050	5220	5040	6560	3540	5050	5144.64	3.64	0	16105	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3187	16.91	0.66	12	0.10	304.00	7823.00	8370	20230720	-38.59	2450	20221017	109.80	8370	-38.59	20230720	3055	68.25	20230105	8370	-38.59	20230720	2485	106.84	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
81	20231018	090105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5050	0	3	0.00	2833050	561	0.34	5050	5050	5050	6560	3540	5050	5050.00	3.64	0	-72	5330	5190	5120	4980	4910	5155	4945	310	1510	500	3130	10	1	62000000	3131	16.61	0.65	12	0.00	304.00	7823.00	8370	20230720	-39.67	2450	20221017	106.12	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2485	103.22	20221103	2.14	N	000430	500	310 억		2256900	N	N	28	N	00	N
82	20231017	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5050	-60	5	-1.17	827054760	160822	95.03	5160	5260	5050	6640	3580	5110	5142.70	3.67	0	-15465	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3131	16.61	0.65	12	0.26	304.00	7823.00	8370	20230720	-39.67	2450	20221017	106.12	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2450	106.12	20221017	2.14	N	000430	500	310 억		2274301	N	N	28	N	00	N
83	20231017	150105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5070	-40	5	-0.78	711680510	138020	81.56	5160	5260	5050	6640	3580	5110	5156.37	3.67	0	-17992	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3143	16.68	0.65	12	0.22	304.00	7823.00	8370	20230720	-39.43	2450	20221017	106.94	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2450	106.94	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
84	20231017	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5060	-50	5	-0.98	590096860	114022	67.38	5160	5260	5060	6640	3580	5110	5175.31	3.67	0	-17510	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3137	16.64	0.65	12	0.18	304.00	7823.00	8370	20230720	-39.55	2450	20221017	106.53	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2450	106.53	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
85	20231017	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5120	10	2	0.20	453293470	87222	51.54	5160	5260	5120	6640	3580	5110	5197.04	3.67	0	991	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3174	16.84	0.65	12	0.14	304.00	7823.00	8370	20230720	-38.83	2450	20221017	108.98	8370	-38.83	20230720	3055	67.59	20230105	8370	-38.83	20230720	2450	108.98	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
86	20231017	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5160	50	2	0.98	395999650	76064	44.95	5160	5260	5150	6640	3580	5110	5206.17	3.67	0	8486	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3199	16.97	0.66	12	0.12	304.00	7823.00	8370	20230720	-38.35	2450	20221017	110.61	8370	-38.35	20230720	3055	68.90	20230105	8370	-38.35	20230720	2450	110.61	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
87	20231017	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5180	70	2	1.37	352088930	67566	39.93	5160	5260	5150	6640	3580	5110	5211.08	3.67	0	9749	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3212	17.04	0.66	12	0.11	304.00	7823.00	8370	20230720	-38.11	2450	20221017	111.43	8370	-38.11	20230720	3055	69.56	20230105	8370	-38.11	20230720	2450	111.43	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
88	20231017	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5190	80	2	1.57	319997580	61366	36.26	5160	5260	5150	6640	3580	5110	5214.62	3.67	0	10820	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3218	17.07	0.66	12	0.10	304.00	7823.00	8370	20230720	-37.99	2450	20221017	111.84	8370	-37.99	20230720	3055	69.89	20230105	8370	-37.99	20230720	2450	111.84	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
89	20231017	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5200	90	2	1.76	26248550	5083	3.00	5160	5200	5150	6640	3580	5110	5164.30	3.67	0	1305	5256	5182	5106	5032	4956	5145	4995	310	1530	500	3160	10	1	62000000	3224	17.11	0.66	12	0.01	304.00	7823.00	8370	20230720	-37.87	2450	20221017	112.24	8370	-37.87	20230720	3055	70.21	20230105	8370	-37.87	20230720	2450	112.24	20221017	2.14	N	000430	500	310 억		2274301	N	N	40	N	00	N
90	20231016	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	-40	5	-0.78	857792080	168467	111.51	5150	5180	5030	6690	3610	5150	5091.73	3.59	0	47718	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3168	16.81	0.65	12	0.27	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2450	108.57	20221017	2.14	N	000430	500	310 억		2225881	N	N	40	N	00	N
91	20231016	150105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	-40	5	-0.78	742509380	145850	96.54	5150	5180	5030	6690	3610	5150	5090.90	3.59	0	33481	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3168	16.81	0.65	12	0.24	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2450	108.57	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
92	20231016	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5100	-50	5	-0.97	590289000	115968	76.76	5150	5180	5030	6690	3610	5150	5090.09	3.59	0	22891	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3162	16.78	0.65	12	0.19	304.00	7823.00	8370	20230720	-39.07	2450	20221017	108.16	8370	-39.07	20230720	3055	66.94	20230105	8370	-39.07	20230720	2450	108.16	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
93	20231016	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5080	-70	5	-1.36	495744700	97377	64.45	5150	5180	5030	6690	3610	5150	5090.97	3.59	0	15739	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3150	16.71	0.65	12	0.16	304.00	7823.00	8370	20230720	-39.31	2450	20221017	107.35	8370	-39.31	20230720	3055	66.28	20230105	8370	-39.31	20230720	2450	107.35	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
94	20231016	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5110	-40	5	-0.78	356412020	69883	46.26	5150	5180	5030	6690	3610	5150	5100.10	3.59	0	-783	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3168	16.81	0.65	12	0.11	304.00	7823.00	8370	20230720	-38.95	2450	20221017	108.57	8370	-38.95	20230720	3055	67.27	20230105	8370	-38.95	20230720	2450	108.57	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
95	20231016	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5080	-70	5	-1.36	285652970	56021	37.08	5150	5180	5030	6690	3610	5150	5099.01	3.59	0	-4680	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3150	16.71	0.65	12	0.09	304.00	7823.00	8370	20230720	-39.31	2450	20221017	107.35	8370	-39.31	20230720	3055	66.28	20230105	8370	-39.31	20230720	2450	107.35	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
96	20231016	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5130	-20	5	-0.39	203806730	40072	26.52	5150	5150	5030	6690	3610	5150	5085.97	3.59	0	-3049	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3181	16.88	0.66	12	0.06	304.00	7823.00	8370	20230720	-38.71	2450	20221017	109.39	8370	-38.71	20230720	3055	67.92	20230105	8370	-38.71	20230720	2450	109.39	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
97	20231016	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5140	-10	5	-0.19	2661670	517	0.34	5150	5150	5140	6690	3610	5150	5148.20	3.59	0	83	5330	5240	5160	5070	4990	5200	5030	310	1540	500	3190	10	1	62000000	3187	16.91	0.66	12	0.00	304.00	7823.00	8370	20230720	-38.59	2450	20221017	109.80	8370	-38.59	20230720	3055	68.25	20230105	8370	-38.59	20230720	2450	109.80	20221017	2.14	N	000430	500	310 억		2225881	N	N	1281	N	00	N
98	20231012	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5220	130	2	2.55	856222710	164836	86.92	5110	5260	5090	6610	3570	5090	5194.38	3.60	0	4240	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3236	17.17	0.67	12	0.27	304.00	7823.00	8370	20230720	-37.63	2450	20221017	113.06	8370	-37.63	20230720	3055	70.87	20230105	8370	-37.63	20230720	2450	113.06	20221017	2.21	N	000430	500	310 억		2234439	N	N	6	N	00	N
99	20231012	150106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5220	130	2	2.55	824983370	158857	83.77	5110	5260	5090	6610	3570	5090	5193.25	3.60	0	3684	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3236	17.17	0.67	12	0.26	304.00	7823.00	8370	20230720	-37.63	2450	20221017	113.06	8370	-37.63	20230720	3055	70.87	20230105	8370	-37.63	20230720	2450	113.06	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
100	20231012	140105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5240	150	2	2.95	740537580	142747	75.27	5110	5250	5090	6610	3570	5090	5187.76	3.60	0	9134	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3249	17.24	0.67	12	0.23	304.00	7823.00	8370	20230720	-37.40	2450	20221017	113.88	8370	-37.40	20230720	3055	71.52	20230105	8370	-37.40	20230720	2450	113.88	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
101	20231012	130105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5200	110	2	2.16	531463770	102797	54.21	5110	5210	5090	6610	3570	5090	5170.03	3.60	0	18536	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3224	17.11	0.66	12	0.17	304.00	7823.00	8370	20230720	-37.87	2450	20221017	112.24	8370	-37.87	20230720	3055	70.21	20230105	8370	-37.87	20230720	2450	112.24	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
102	20231012	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5180	90	2	1.77	448505060	86804	45.77	5110	5210	5090	6610	3570	5090	5166.87	3.60	0	15741	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3212	17.04	0.66	12	0.14	304.00	7823.00	8370	20230720	-38.11	2450	20221017	111.43	8370	-38.11	20230720	3055	69.56	20230105	8370	-38.11	20230720	2450	111.43	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
103	20231012	110106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5160	70	2	1.38	380515170	73663	38.84	5110	5210	5090	6610	3570	5090	5165.62	3.60	0	13549	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3199	16.97	0.66	12	0.12	304.00	7823.00	8370	20230720	-38.35	2450	20221017	110.61	8370	-38.35	20230720	3055	68.90	20230105	8370	-38.35	20230720	2450	110.61	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
104	20231012	100106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5170	80	2	1.57	296523450	57381	30.26	5110	5210	5090	6610	3570	5090	5167.62	3.60	0	6382	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3205	17.01	0.66	12	0.09	304.00	7823.00	8370	20230720	-38.23	2450	20221017	111.02	8370	-38.23	20230720	3055	69.23	20230105	8370	-38.23	20230720	2450	111.02	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
105	20231012	090105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	0	3	0.00	24629400	4820	2.54	5110	5120	5090	6610	3570	5090	5109.83	3.60	0	1420	5270	5180	5060	4970	4850	5225	5015	310	1520	500	3150	10	1	62000000	3156	16.74	0.65	12	0.01	304.00	7823.00	8370	20230720	-39.19	2450	20221017	107.76	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2450	107.76	20221017	2.21	N	000430	500	310 억		2234439	N	N	8	N	00	N
106	20231011	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	160	2	3.25	963204280	189574	45.84	4940	5150	4940	6400	3455	4930	5080.88	3.50	0	59157	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3156	16.74	0.65	12	0.31	304.00	7823.00	8370	20230720	-39.19	2450	20221017	107.76	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2450	107.76	20221017	2.24	N	000430	500	310 억		2167878	N	N	8	N	00	N
107	20231011	150105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5050	120	2	2.43	899418990	176967	42.79	4940	5150	4940	6400	3455	4930	5082.45	3.50	0	55410	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3131	16.61	0.65	12	0.29	304.00	7823.00	8370	20230720	-39.67	2450	20221017	106.12	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2450	106.12	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
108	20231011	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5040	110	2	2.23	794341870	156164	37.76	4940	5150	4940	6400	3455	4930	5086.64	3.50	0	58540	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3125	16.58	0.64	12	0.25	304.00	7823.00	8370	20230720	-39.78	2450	20221017	105.71	8370	-39.78	20230720	3055	64.98	20230105	8370	-39.78	20230720	2450	105.71	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
109	20231011	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5070	140	2	2.84	703133490	138194	33.41	4940	5150	4940	6400	3455	4930	5088.08	3.50	0	63533	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3143	16.68	0.65	12	0.22	304.00	7823.00	8370	20230720	-39.43	2450	20221017	106.94	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2450	106.94	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
110	20231011	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5070	140	2	2.84	660141140	129726	31.37	4940	5150	4940	6400	3455	4930	5088.80	3.50	0	61918	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3143	16.68	0.65	12	0.21	304.00	7823.00	8370	20230720	-39.43	2450	20221017	106.94	8370	-39.43	20230720	3055	65.96	20230105	8370	-39.43	20230720	2450	106.94	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
111	20231011	110105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5080	150	2	3.04	557757580	109574	26.49	4940	5150	4940	6400	3455	4930	5090.31	3.50	0	56325	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3150	16.71	0.65	12	0.18	304.00	7823.00	8370	20230720	-39.31	2450	20221017	107.35	8370	-39.31	20230720	3055	66.28	20230105	8370	-39.31	20230720	2450	107.35	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
112	20231011	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5090	160	2	3.25	414994060	81474	19.70	4940	5150	4940	6400	3455	4930	5093.68	3.50	0	40934	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3156	16.74	0.65	12	0.13	304.00	7823.00	8370	20230720	-39.19	2450	20221017	107.76	8370	-39.19	20230720	3055	66.61	20230105	8370	-39.19	20230720	2450	107.76	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
113	20231011	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5000	70	2	1.42	3732960	753	0.18	4940	5000	4940	6400	3455	4930	4959.44	3.50	0	43	5370	5150	5030	4810	4690	5090	4750	310	1470	500	3050	10	1	62000000	3100	16.45	0.64	12	0.00	304.00	7823.00	8370	20230720	-40.26	2450	20221017	104.08	8370	-40.26	20230720	3055	63.67	20230105	8370	-40.26	20230720	2450	104.08	20221017	2.24	N	000430	500	310 억		2167878	N	N	12	N	00	N
114	20231010	160106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4930	-220	5	-4.27	2072749775	412936	188.68	5190	5250	4910	6690	3610	5150	5019.70	3.55	0	-25982	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	5	1	62000000	3057	16.22	0.63	12	0.67	304.00	7823.00	8370	20230720	-41.10	2450	20221017	101.22	8370	-41.10	20230720	3055	61.37	20230105	8370	-41.10	20230720	2450	101.22	20221017	2.34	N	000430	500	310 억		2200802	N	N	12	N	00	N
115	20231010	150105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4975	-175	5	-3.40	1990478960	396312	181.09	5190	5250	4910	6690	3610	5150	5022.49	3.55	0	-33047	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	5	1	62000000	3085	16.37	0.64	12	0.64	304.00	7823.00	8370	20230720	-40.56	2450	20221017	103.06	8370	-40.56	20230720	3055	62.85	20230105	8370	-40.56	20230720	2450	103.06	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
116	20231010	140106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	4990	-160	5	-3.11	1462940470	289748	132.39	5190	5250	4970	6690	3610	5150	5049.00	3.55	0	-65849	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	5	1	62000000	3094	16.41	0.64	12	0.47	304.00	7823.00	8370	20230720	-40.38	2450	20221017	103.67	8370	-40.38	20230720	3055	63.34	20230105	8370	-40.38	20230720	2450	103.67	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
117	20231010	130106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5010	-140	5	-2.72	1186216650	234311	107.06	5190	5250	5000	6690	3610	5150	5062.56	3.55	0	-70886	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	10	1	62000000	3106	16.48	0.64	12	0.38	304.00	7823.00	8370	20230720	-40.14	2450	20221017	104.49	8370	-40.14	20230720	3055	63.99	20230105	8370	-40.14	20230720	2450	104.49	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
118	20231010	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5060	-90	5	-1.75	813262910	160050	73.13	5190	5250	5020	6690	3610	5150	5081.29	3.55	0	-47452	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	10	1	62000000	3137	16.64	0.65	12	0.26	304.00	7823.00	8370	20230720	-39.55	2450	20221017	106.53	8370	-39.55	20230720	3055	65.63	20230105	8370	-39.55	20230720	2450	106.53	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
119	20231010	110105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5040	-110	5	-2.14	619894600	121768	55.64	5190	5250	5030	6690	3610	5150	5090.77	3.55	0	-39243	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	10	1	62000000	3125	16.58	0.64	12	0.20	304.00	7823.00	8370	20230720	-39.78	2450	20221017	105.71	8370	-39.78	20230720	3055	64.98	20230105	8370	-39.78	20230720	2450	105.71	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
120	20231010	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5100	-50	5	-0.97	303132690	59299	27.10	5190	5250	5060	6690	3610	5150	5111.92	3.55	0	-10012	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	10	1	62000000	3162	16.78	0.65	12	0.10	304.00	7823.00	8370	20230720	-39.07	2450	20221017	108.16	8370	-39.07	20230720	3055	66.94	20230105	8370	-39.07	20230720	2450	108.16	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
121	20231010	090106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5180	30	2	0.58	5749030	1108	0.51	5190	5190	5180	6690	3610	5150	5189.77	3.55	0	-174	5350	5250	5140	5040	4930	5300	5090	310	1540	500	3190	10	1	62000000	3212	17.04	0.66	12	0.00	304.00	7823.00	8370	20230720	-38.11	2450	20221017	111.43	8370	-38.11	20230720	3055	69.56	20230105	8370	-38.11	20230720	2450	111.43	20221017	2.34	N	000430	500	310 억		2200802	N	N	15	N	00	N
122	20231006	160105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5150	20	2	0.39	1131830540	218466	69.23	5030	5240	5030	6660	3600	5130	5180.92	3.52	0	47428	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3193	16.94	0.66	12	0.35	304.00	7823.00	8370	20230720	-38.47	2450	20221017	110.20	8370	-38.47	20230720	3055	68.58	20230105	8370	-38.47	20230720	2450	110.20	20221017	2.37	N	000430	500	310 억		2181421	N	N	15	N	00	N
123	20231006	150105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5210	80	2	1.56	1053482630	203381	64.45	5030	5230	5030	6660	3600	5130	5179.85	3.52	0	51013	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3230	17.14	0.67	12	0.33	304.00	7823.00	8370	20230720	-37.75	2450	20221017	112.65	8370	-37.75	20230720	3055	70.54	20230105	8370	-37.75	20230720	2450	112.65	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
124	20231006	140105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5210	80	2	1.56	888374120	171690	54.40	5030	5230	5030	6660	3600	5130	5174.29	3.52	0	51843	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3230	17.14	0.67	12	0.28	304.00	7823.00	8370	20230720	-37.75	2450	20221017	112.65	8370	-37.75	20230720	3055	70.54	20230105	8370	-37.75	20230720	2450	112.65	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
125	20231006	130105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5230	100	2	1.95	775720930	150095	47.56	5030	5230	5030	6660	3600	5130	5168.20	3.52	0	51390	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3243	17.20	0.67	12	0.24	304.00	7823.00	8370	20230720	-37.51	2450	20221017	113.47	8370	-37.51	20230720	3055	71.19	20230105	8370	-37.51	20230720	2450	113.47	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
126	20231006	120106	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5210	80	2	1.56	688177700	133318	42.25	5030	5230	5030	6660	3600	5130	5161.93	3.52	0	49848	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3230	17.14	0.67	12	0.22	304.00	7823.00	8370	20230720	-37.75	2450	20221017	112.65	8370	-37.75	20230720	3055	70.54	20230105	8370	-37.75	20230720	2450	112.65	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
127	20231006	110105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5220	90	2	1.75	551499980	107046	33.92	5030	5230	5030	6660	3600	5130	5151.99	3.52	0	46255	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3236	17.17	0.67	12	0.17	304.00	7823.00	8370	20230720	-37.63	2450	20221017	113.06	8370	-37.63	20230720	3055	70.87	20230105	8370	-37.63	20230720	2450	113.06	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
128	20231006	100105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5210	80	2	1.56	421609880	82114	26.02	5030	5220	5030	6660	3600	5130	5134.45	3.52	0	33316	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3230	17.14	0.67	12	0.13	304.00	7823.00	8370	20230720	-37.75	2450	20221017	112.65	8370	-37.75	20230720	3055	70.54	20230105	8370	-37.75	20230720	2450	112.65	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N
129	20231006	090105	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	5050	-80	5	-1.56	90726830	18037	5.72	5030	5050	5030	6660	3600	5130	5030.04	3.52	0	1026	5296	5212	5136	5052	4976	5210	5050	310	1530	500	3180	10	1	62000000	3131	16.61	0.65	12	0.03	304.00	7823.00	8370	20230720	-39.67	2450	20221017	106.12	8370	-39.67	20230720	3055	65.30	20230105	8370	-39.67	20230720	2450	106.12	20221017	2.37	N	000430	500	310 억		2181421	N	N	14	N	00	N