KissMeData/003570/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	160149	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	13120	-880	5	-6.29	59961138030	4231031	80.89	13600	15160	13030	18200	9800	14000	14172.42	3.58	0	-13573	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4363	18.96	0.59	12	12.72	692.00	22356.00	15160	20231031	-13.46	8210	20230324	59.81	15160	-13.46	20231031	8210	59.81	20230324	15160	-13.46	20231031	8210	59.81	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
3	20231031	150150	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	13310	-690	5	-4.93	58987738710	4157278	79.48	13600	15160	13030	18200	9800	14000	14189.14	3.58	0	-23486	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4426	19.23	0.60	12	12.50	692.00	22356.00	15160	20231031	-12.20	8210	20230324	62.12	15160	-12.20	20231031	8210	62.12	20230324	15160	-12.20	20231031	8210	62.12	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
4	20231031	140153	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	13440	-560	5	-4.00	57222350600	4025824	76.97	13600	15160	13030	18200	9800	14000	14213.95	3.58	0	-27239	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4469	19.42	0.60	12	12.11	692.00	22356.00	15160	20231031	-11.35	8210	20230324	63.70	15160	-11.35	20231031	8210	63.70	20230324	15160	-11.35	20231031	8210	63.70	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
5	20231031	130151	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	13220	-780	5	-5.57	55950991830	3930995	75.16	13600	15160	13030	18200	9800	14000	14233.43	3.58	0	-24352	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4396	19.10	0.59	12	11.82	692.00	22356.00	15160	20231031	-12.80	8210	20230324	61.02	15160	-12.80	20231031	8210	61.02	20230324	15160	-12.80	20231031	8210	61.02	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
6	20231031	120150	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	13240	-760	5	-5.43	54074118880	3789290	72.45	13600	15160	13070	18200	9800	14000	14270.42	3.58	0	-13352	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4403	19.13	0.59	12	11.40	692.00	22356.00	15160	20231031	-12.66	8210	20230324	61.27	15160	-12.66	20231031	8210	61.27	20230324	15160	-12.66	20231031	8210	61.27	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
7	20231031	110151	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	14390	390	2	2.79	44351825570	3077818	58.84	13600	15160	13340	18200	9800	14000	14410.47	3.58	0	-21234	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4785	20.79	0.64	12	9.26	692.00	22356.00	15160	20231031	-5.08	8210	20230324	75.27	15160	-5.08	20231031	8210	75.27	20230324	15160	-5.08	20231031	8210	75.27	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
8	20231031	100151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13660	-340	5	-2.43	7631774840	559992	10.71	13600	13950	13340	18200	9800	14000	13626.77	3.58	0	-3450	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4542	19.74	0.61	12	1.68	692.00	22356.00	14740	20231024	-7.33	8210	20230324	66.38	14740	-7.33	20231024	8210	66.38	20230324	14740	-7.33	20231024	8210	66.38	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
9	20231031	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13540	-460	5	-3.29	2087822570	154026	2.94	13600	13770	13340	18200	9800	14000	13547.98	3.58	0	6585	15653	14826	13603	12776	11553	15240	13190	856	4200	2500	10360	10	1	33252697	4502	19.57	0.61	12	0.46	692.00	22356.00	14740	20231024	-8.14	8210	20230324	64.92	14740	-8.14	20231024	8210	64.92	20230324	14740	-8.14	20231024	8210	64.92	20230324	0.94	N	003570	2500	856 억		1191279	N	N	0	N	00	N
10	20231030	160149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14000	1300	2	10.24	69903058070	5111536	131.51	12970	14430	12380	16510	8890	12700	13675.35	3.71	0	-46013	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4655	20.23	0.63	12	15.37	692.00	22356.00	14740	20231024	-5.02	8200	20221026	70.73	14740	-5.02	20231024	8210	70.52	20230324	14740	-5.02	20231024	8210	70.52	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
11	20231030	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14000	1300	2	10.24	58327507320	4291279	110.41	12970	14430	12380	16510	8890	12700	13592.11	3.71	0	14130	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4655	20.23	0.63	12	12.91	692.00	22356.00	14740	20231024	-5.02	8200	20221026	70.73	14740	-5.02	20231024	8210	70.52	20230324	14740	-5.02	20231024	8210	70.52	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
12	20231030	140147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13700	1000	2	7.87	39321043550	2929117	75.36	12970	14200	12380	16510	8890	12700	13424.21	3.71	0	24581	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4556	19.80	0.61	12	8.81	692.00	22356.00	14740	20231024	-7.06	8200	20221026	67.07	14740	-7.06	20231024	8210	66.87	20230324	14740	-7.06	20231024	8210	66.87	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
13	20231030	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12890	190	2	1.50	17238805390	1317008	33.88	12970	13620	12380	16510	8890	12700	13089.38	3.71	0	-10562	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4286	18.63	0.58	12	3.96	692.00	22356.00	14740	20231024	-12.55	8200	20221026	57.20	14740	-12.55	20231024	8210	57.00	20230324	14740	-12.55	20231024	8210	57.00	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
14	20231030	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13080	380	2	2.99	10114646010	777960	20.02	12970	13430	12380	16510	8890	12700	13001.51	3.71	0	-2940	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4349	18.90	0.59	12	2.34	692.00	22356.00	14740	20231024	-11.26	8200	20221026	59.51	14740	-11.26	20231024	8210	59.32	20230324	14740	-11.26	20231024	8210	59.32	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
15	20231030	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12930	230	2	1.81	8448853320	650191	16.73	12970	13430	12380	16510	8890	12700	12994.43	3.71	0	-41052	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4300	18.68	0.58	12	1.96	692.00	22356.00	14740	20231024	-12.28	8200	20221026	57.68	14740	-12.28	20231024	8210	57.49	20230324	14740	-12.28	20231024	8210	57.49	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
16	20231030	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12800	100	2	0.79	6686576540	510858	13.14	12970	13430	12640	16510	8890	12700	13088.94	3.71	0	-37560	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4256	18.50	0.57	12	1.54	692.00	22356.00	14740	20231024	-13.16	8200	20221026	56.10	14740	-13.16	20231024	8210	55.91	20230324	14740	-13.16	20231024	8210	55.91	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
17	20231030	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13190	490	2	3.86	1160867080	88610	2.28	12970	13250	12950	16510	8890	12700	13101.03	3.71	0	-11939	14520	13610	12910	12000	11300	14065	12455	856	3810	2500	9390	10	1	33252697	4386	19.06	0.59	12	0.27	692.00	22356.00	14740	20231024	-10.52	8200	20221026	60.85	14740	-10.52	20231024	8210	60.66	20230324	14740	-10.52	20231024	8210	60.66	20230324	0.67	N	003570	2500	856 억		1234430	N	N	0	N	00	N
18	20231027	160149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12700	500	2	4.10	50828379790	3854009	57.60	12610	13820	12210	15860	8540	12200	13193.90	3.77	0	-28711	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4223	18.35	0.57	12	11.59	692.00	22356.00	14740	20231024	-13.84	8200	20221026	54.88	14740	-13.84	20231024	8210	54.69	20230324	14740	-13.84	20231024	8210	54.69	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
19	20231027	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12860	660	2	5.41	49694078780	3765161	56.27	12610	13820	12210	15860	8540	12200	13203.84	3.77	0	-45722	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4276	18.58	0.58	12	11.32	692.00	22356.00	14740	20231024	-12.75	8200	20221026	56.83	14740	-12.75	20231024	8210	56.64	20230324	14740	-12.75	20231024	8210	56.64	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
20	20231027	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12880	680	2	5.57	48122228960	3643054	54.44	12610	13820	12210	15860	8540	12200	13215.00	3.77	0	-46422	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4283	18.61	0.58	12	10.96	692.00	22356.00	14740	20231024	-12.62	8200	20221026	57.07	14740	-12.62	20231024	8210	56.88	20230324	14740	-12.62	20231024	8210	56.88	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
21	20231027	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12880	680	2	5.57	45016447550	3400485	50.82	12610	13820	12210	15860	8540	12200	13244.52	3.77	0	-62466	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4283	18.61	0.58	12	10.23	692.00	22356.00	14740	20231024	-12.62	8200	20221026	57.07	14740	-12.62	20231024	8210	56.88	20230324	14740	-12.62	20231024	8210	56.88	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
22	20231027	120145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13170	970	2	7.95	42276759460	3188228	47.65	12610	13820	12210	15860	8540	12200	13267.10	3.77	0	-69932	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4379	19.03	0.59	12	9.59	692.00	22356.00	14740	20231024	-10.65	8200	20221026	60.61	14740	-10.65	20231024	8210	60.41	20230324	14740	-10.65	20231024	8210	60.41	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
23	20231027	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13220	1020	2	8.36	38233974200	2885135	43.12	12610	13820	12210	15860	8540	12200	13259.56	3.77	0	-72367	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4396	19.10	0.59	12	8.68	692.00	22356.00	14740	20231024	-10.31	8200	20221026	61.22	14740	-10.31	20231024	8210	61.02	20230324	14740	-10.31	20231024	8210	61.02	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
24	20231027	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13800	1600	2	13.11	22396131330	1713294	25.60	12610	13820	12210	15860	8540	12200	13082.49	3.77	0	-39607	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4589	19.94	0.62	12	5.15	692.00	22356.00	14740	20231024	-6.38	8200	20221026	68.29	14740	-6.38	20231024	8210	68.09	20230324	14740	-6.38	20231024	8210	68.09	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
25	20231027	090145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12670	470	2	3.85	2058153980	163039	2.44	12610	12800	12600	15860	8540	12200	12684.36	3.77	0	-11870	15153	13676	12633	11156	10113	14415	11895	856	3660	2500	9020	10	1	33252697	4213	18.31	0.57	12	0.49	692.00	22356.00	14740	20231024	-14.04	8200	20221026	54.51	14740	-14.04	20231024	8210	54.32	20230324	14740	-14.04	20231024	8210	54.32	20230324	0.75	N	003570	2500	856 억		1254473	N	N	0	N	00	N
26	20231026	160144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12200	370	2	3.13	88476475250	6661691	830.62	11660	14110	11590	15370	8290	11830	13282.90	3.62	0	18577	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4057	17.63	0.55	12	20.03	692.00	22356.00	14740	20231024	-17.23	8170	20221024	49.33	14740	-17.23	20231024	8210	48.60	20230324	14740	-17.23	20231024	8200	48.78	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
27	20231026	150145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12480	650	2	5.49	86663501660	6515354	812.38	11660	14110	11590	15370	8290	11830	13301.43	3.62	0	15635	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4150	18.03	0.56	12	19.59	692.00	22356.00	14740	20231024	-15.33	8170	20221024	52.75	14740	-15.33	20231024	8210	52.01	20230324	14740	-15.33	20231024	8200	52.20	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
28	20231026	140144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12710	880	2	7.44	83234397330	6238960	777.92	11660	14110	11590	15370	8290	11830	13341.07	3.62	0	-13590	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4226	18.37	0.57	12	18.76	692.00	22356.00	14740	20231024	-13.77	8170	20221024	55.57	14740	-13.77	20231024	8210	54.81	20230324	14740	-13.77	20231024	8200	55.00	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
29	20231026	130144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13270	1440	2	12.17	73056259700	5448063	679.30	11660	14110	11590	15370	8290	11830	13409.58	3.62	0	-54719	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4413	19.18	0.59	12	16.38	692.00	22356.00	14740	20231024	-9.97	8170	20221024	62.42	14740	-9.97	20231024	8210	61.63	20230324	14740	-9.97	20231024	8200	61.83	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
30	20231026	120144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13540	1710	2	14.45	62225520040	4641636	578.75	11660	14110	11590	15370	8290	11830	13405.95	3.62	0	-40370	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4502	19.57	0.61	12	13.96	692.00	22356.00	14740	20231024	-8.14	8170	20221024	65.73	14740	-8.14	20231024	8210	64.92	20230324	14740	-8.14	20231024	8200	65.12	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
31	20231026	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13670	1840	2	15.55	36309729490	2752966	343.26	11660	13930	11590	15370	8290	11830	13189.31	3.62	0	-14189	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4546	19.75	0.61	12	8.28	692.00	22356.00	14740	20231024	-7.26	8170	20221024	67.32	14740	-7.26	20231024	8210	66.50	20230324	14740	-7.26	20231024	8200	66.71	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
32	20231026	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12330	500	2	4.23	4612833550	374141	46.65	11660	12610	11590	15370	8290	11830	12329.13	3.62	0	36950	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	4100	17.82	0.55	12	1.13	692.00	22356.00	14740	20231024	-16.35	8170	20221024	50.92	14740	-16.35	20231024	8210	50.18	20230324	14740	-16.35	20231024	8200	50.37	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
33	20231026	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11750	-80	5	-0.68	176447990	15154	1.89	11660	11770	11590	15370	8290	11830	11643.66	3.62	0	2290	13136	12482	12046	11392	10956	12810	11720	856	3540	2500	8750	10	1	33252697	3907	16.98	0.53	12	0.05	692.00	22356.00	14740	20231024	-20.28	8170	20221024	43.82	14740	-20.28	20231024	8210	43.12	20230324	14740	-20.28	20231024	8200	43.29	20221026	0.53	N	003570	2500	856 억		1203461	N	N	0	N	00	N
34	20231025	160144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11830	30	2	0.25	9626629990	795831	35.07	11730	12700	11610	15340	8260	11800	12096.87	3.48	0	-5019	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3934	17.10	0.53	12	2.39	692.00	22356.00	14740	20231024	-19.74	8100	20221021	46.05	14740	-19.74	20231024	8210	44.09	20230324	14740	-19.74	20231024	8200	44.27	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
35	20231025	150145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11830	30	2	0.25	9407129680	777368	34.26	11730	12700	11610	15340	8260	11800	12101.26	3.48	0	-4988	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3934	17.10	0.53	12	2.34	692.00	22356.00	14740	20231024	-19.74	8100	20221021	46.05	14740	-19.74	20231024	8210	44.09	20230324	14740	-19.74	20231024	8200	44.27	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
36	20231025	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11930	130	2	1.10	8718599520	719777	31.72	11730	12700	11610	15340	8260	11800	12112.93	3.48	0	-10831	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3967	17.24	0.53	12	2.16	692.00	22356.00	14740	20231024	-19.06	8100	20221021	47.28	14740	-19.06	20231024	8210	45.31	20230324	14740	-19.06	20231024	8200	45.49	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
37	20231025	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12100	300	2	2.54	6970001380	572634	25.24	11730	12700	11610	15340	8260	11800	12171.84	3.48	0	-20559	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	4024	17.49	0.54	12	1.72	692.00	22356.00	14740	20231024	-17.91	8100	20221021	49.38	14740	-17.91	20231024	8210	47.38	20230324	14740	-17.91	20231024	8200	47.56	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
38	20231025	120145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11720	-80	5	-0.68	1488941530	127068	5.60	11730	11940	11610	15340	8260	11800	11717.66	3.48	0	-7964	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3897	16.94	0.52	12	0.38	692.00	22356.00	14740	20231024	-20.49	8100	20221021	44.69	14740	-20.49	20231024	8210	42.75	20230324	14740	-20.49	20231024	8200	42.93	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
39	20231025	110144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11740	-60	5	-0.51	1321564740	112779	4.97	11730	11940	11610	15340	8260	11800	11718.17	3.48	0	-8518	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3904	16.97	0.53	12	0.34	692.00	22356.00	14740	20231024	-20.35	8100	20221021	44.94	14740	-20.35	20231024	8210	43.00	20230324	14740	-20.35	20231024	8200	43.17	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
40	20231025	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11690	-110	5	-0.93	1115192080	95106	4.19	11730	11940	11610	15340	8260	11800	11725.76	3.48	0	-7768	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3887	16.89	0.52	12	0.29	692.00	22356.00	14740	20231024	-20.69	8100	20221021	44.32	14740	-20.69	20231024	8210	42.39	20230324	14740	-20.69	20231024	8200	42.56	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
41	20231025	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11650	-150	5	-1.27	191461790	16395	0.72	11730	11740	11610	15340	8260	11800	11677.91	3.48	0	-4393	15946	13872	12666	10592	9386	13270	9990	856	3540	2500	8730	10	1	33252697	3874	16.84	0.52	12	0.05	692.00	22356.00	14740	20231024	-20.96	8100	20221021	43.83	14740	-20.96	20231024	8210	41.90	20230324	14740	-20.96	20231024	8200	42.07	20221026	0.58	N	003570	2500	856 억		1156929	N	N	0	N	00	N
42	20231024	160142	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	11800	-200	5	-1.67	29266344390	2238738	987.72	11990	14740	11460	15600	8400	12000	13073.95	3.70	0	-57415	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3924	17.05	0.53	12	6.73	692.00	22356.00	14740	20231024	-19.95	8100	20221021	45.68	14740	-19.95	20231024	8210	43.73	20230324	14740	-19.95	20231024	8170	44.43	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
43	20231024	150144	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	11840	-160	5	-1.33	28702485620	2191006	966.67	11990	14740	11460	15600	8400	12000	13101.00	3.70	0	-60971	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3937	17.11	0.53	12	6.59	692.00	22356.00	14740	20231024	-19.67	8100	20221021	46.17	14740	-19.67	20231024	8210	44.21	20230324	14740	-19.67	20231024	8170	44.92	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
44	20231024	140143	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	11720	-280	5	-2.33	27900194830	2122990	936.66	11990	14740	11460	15600	8400	12000	13142.86	3.70	0	-59583	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3897	16.94	0.52	12	6.38	692.00	22356.00	14740	20231024	-20.49	8100	20221021	44.69	14740	-20.49	20231024	8210	42.75	20230324	14740	-20.49	20231024	8170	43.45	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
45	20231024	130145	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12210	210	2	1.75	24840730750	1869069	824.63	11990	14740	11460	15600	8400	12000	13291.61	3.70	0	-69674	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	4060	17.64	0.55	12	5.62	692.00	22356.00	14740	20231024	-17.16	8100	20221021	50.74	14740	-17.16	20231024	8210	48.72	20230324	14740	-17.16	20231024	8170	49.45	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
46	20231024	120143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11610	-390	5	-3.25	1408286530	120885	53.33	11990	11990	11460	15600	8400	12000	11644.78	3.70	0	-5256	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3861	16.78	0.52	12	0.36	692.00	22356.00	12920	20230912	-10.14	8100	20221021	43.33	12920	-10.14	20230912	8210	41.41	20230324	12920	-10.14	20230912	8170	42.11	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
47	20231024	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11630	-370	5	-3.08	1096384240	94051	41.50	11990	11990	11460	15600	8400	12000	11650.99	3.70	0	-12341	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3867	16.81	0.52	12	0.28	692.00	22356.00	12920	20230912	-9.98	8100	20221021	43.58	12920	-9.98	20230912	8210	41.66	20230324	12920	-9.98	20230912	8170	42.35	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
48	20231024	100143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11650	-350	5	-2.92	820150750	70145	30.95	11990	11990	11520	15600	8400	12000	11684.52	3.70	0	-17210	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3874	16.84	0.52	12	0.21	692.00	22356.00	12920	20230912	-9.83	8100	20221021	43.83	12920	-9.83	20230912	8210	41.90	20230324	12920	-9.83	20230912	8170	42.59	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
49	20231024	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11740	-260	5	-2.17	153696630	12924	5.70	11990	11990	11740	15600	8400	12000	11875.91	3.70	0	-3011	12660	12330	11740	11410	10820	12495	11575	856	3600	2500	8880	10	1	33252697	3904	16.97	0.53	12	0.04	692.00	22356.00	12920	20230912	-9.13	8100	20221021	44.94	12920	-9.13	20230912	8210	43.00	20230324	12920	-9.13	20230912	8170	43.70	20221024	0.64	N	003570	2500	856 억		1231154	N	N	0	N	00	N
50	20231023	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12000	320	2	2.74	2631296260	224761	86.26	11630	12070	11150	15180	8180	11680	11706.80	3.74	0	-25477	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3990	17.34	0.54	12	0.68	692.00	22356.00	12920	20230912	-7.12	8100	20221021	48.15	12920	-7.12	20230912	8210	46.16	20230324	12920	-7.12	20230912	8170	46.88	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
51	20231023	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11900	220	2	1.88	2386187470	204250	78.39	11630	12070	11150	15180	8180	11680	11682.69	3.74	0	-23076	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3957	17.20	0.53	12	0.61	692.00	22356.00	12920	20230912	-7.89	8100	20221021	46.91	12920	-7.89	20230912	8210	44.95	20230324	12920	-7.89	20230912	8170	45.65	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
52	20231023	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11810	130	2	1.11	1451471230	125783	48.27	11630	11870	11150	15180	8180	11680	11538.73	3.74	0	-24382	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3927	17.07	0.53	12	0.38	692.00	22356.00	12920	20230912	-8.59	8100	20221021	45.80	12920	-8.59	20230912	8210	43.85	20230324	12920	-8.59	20230912	8170	44.55	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
53	20231023	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11640	-40	5	-0.34	1142946270	99454	38.17	11630	11870	11150	15180	8180	11680	11490.93	3.74	0	-19400	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3871	16.82	0.52	12	0.30	692.00	22356.00	12920	20230912	-9.91	8100	20221021	43.70	12920	-9.91	20230912	8210	41.78	20230324	12920	-9.91	20230912	8170	42.47	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
54	20231023	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11560	-120	5	-1.03	989383670	86205	33.08	11630	11870	11150	15180	8180	11680	11475.50	3.74	0	-18728	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3844	16.71	0.52	12	0.26	692.00	22356.00	12920	20230912	-10.53	8100	20221021	42.72	12920	-10.53	20230912	8210	40.80	20230324	12920	-10.53	20230912	8170	41.49	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
55	20231023	110142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11550	-130	5	-1.11	877832740	76522	29.37	11630	11870	11150	15180	8180	11680	11469.79	3.74	0	-17918	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3841	16.69	0.52	12	0.23	692.00	22356.00	12920	20230912	-10.60	8100	20221021	42.59	12920	-10.60	20230912	8210	40.68	20230324	12920	-10.60	20230912	8170	41.37	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
56	20231023	100141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11390	-290	5	-2.48	724511830	63144	24.23	11630	11870	11150	15180	8180	11680	11471.74	3.74	0	-15623	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3787	16.46	0.51	12	0.19	692.00	22356.00	12920	20230912	-11.84	8100	20221021	40.62	12920	-11.84	20230912	8210	38.73	20230324	12920	-11.84	20230912	8170	39.41	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
57	20231023	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11710	30	2	0.26	53042810	4548	1.75	11630	11750	11610	15180	8180	11680	11659.91	3.74	0	83	12506	12092	11536	11122	10566	12300	11330	856	3500	2500	8640	10	1	33252697	3894	16.92	0.52	12	0.01	692.00	22356.00	12920	20230912	-9.37	8100	20221021	44.57	12920	-9.37	20230912	8210	42.63	20230324	12920	-9.37	20230912	8170	43.33	20221024	0.70	N	003570	2500	856 억		1244886	N	N	0	N	00	N
58	20231020	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11680	590	2	5.32	2934666810	257966	350.25	11340	11950	10980	14410	7770	11090	11375.64	3.79	0	-15825	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3884	16.88	0.52	12	0.78	692.00	22356.00	12920	20230912	-9.60	8100	20221021	44.20	12920	-9.60	20230912	8210	42.27	20230324	12920	-9.60	20230912	8100	44.20	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
59	20231020	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11470	380	2	3.43	2031889970	180722	245.37	11340	11590	10980	14410	7770	11090	11243.18	3.79	0	-2201	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3814	16.58	0.51	12	0.54	692.00	22356.00	12920	20230912	-11.22	8100	20221021	41.60	12920	-11.22	20230912	8210	39.71	20230324	12920	-11.22	20230912	8100	41.60	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
60	20231020	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11400	310	2	2.80	1870175190	166537	226.11	11340	11590	10980	14410	7770	11090	11229.79	3.79	0	-1092	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3791	16.47	0.51	12	0.50	692.00	22356.00	12920	20230912	-11.76	8100	20221021	40.74	12920	-11.76	20230912	8210	38.86	20230324	12920	-11.76	20230912	8100	40.74	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
61	20231020	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11220	130	2	1.17	1440994870	128751	174.81	11340	11400	10980	14410	7770	11090	11192.11	3.79	0	-12902	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3731	16.21	0.50	12	0.39	692.00	22356.00	12920	20230912	-13.16	8100	20221021	38.52	12920	-13.16	20230912	8210	36.66	20230324	12920	-13.16	20230912	8100	38.52	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
62	20231020	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11320	230	2	2.07	1341395240	119862	162.74	11340	11400	10980	14410	7770	11090	11191.16	3.79	0	-15658	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3764	16.36	0.51	12	0.36	692.00	22356.00	12920	20230912	-12.38	8100	20221021	39.75	12920	-12.38	20230912	8210	37.88	20230324	12920	-12.38	20230912	8100	39.75	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
63	20231020	110142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11150	60	2	0.54	1213832100	108501	147.32	11340	11400	10980	14410	7770	11090	11187.29	3.79	0	-16597	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3708	16.11	0.50	12	0.33	692.00	22356.00	12920	20230912	-13.70	8100	20221021	37.65	12920	-13.70	20230912	8210	35.81	20230324	12920	-13.70	20230912	8100	37.65	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
64	20231020	100141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11070	-20	5	-0.18	1063723950	94956	128.93	11340	11400	10980	14410	7770	11090	11202.28	3.79	0	-19427	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3681	16.00	0.50	12	0.29	692.00	22356.00	12920	20230912	-14.32	8100	20221021	36.67	12920	-14.32	20230912	8210	34.84	20230324	12920	-14.32	20230912	8100	36.67	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
65	20231020	090142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11190	100	2	0.90	20536280	1814	2.46	11340	11340	11190	14410	7770	11090	11320.99	3.79	0	-760	11563	11326	11093	10856	10623	11210	10740	856	3320	2500	8200	10	1	33252697	3721	16.17	0.50	12	0.01	692.00	22356.00	12920	20230912	-13.39	8100	20221021	38.15	12920	-13.39	20230912	8210	36.30	20230324	12920	-13.39	20230912	8100	38.15	20221021	0.69	N	003570	2500	856 억		1258868	N	N	0	N	00	N
66	20231019	160140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	-280	5	-2.46	793811510	71890	95.19	11330	11330	10860	14780	7960	11370	11042.03	3.80	0	-5671	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3688	16.03	0.50	12	0.22	692.00	22356.00	12920	20230912	-14.16	8100	20221021	36.91	12920	-14.16	20230912	8210	35.08	20230324	12920	-14.16	20230912	8100	36.91	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
67	20231019	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11070	-300	5	-2.64	685317820	62076	82.19	11330	11330	10860	14780	7960	11370	11039.98	3.80	0	-5947	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3681	16.00	0.50	12	0.19	692.00	22356.00	12920	20230912	-14.32	8100	20221021	36.67	12920	-14.32	20230912	8210	34.84	20230324	12920	-14.32	20230912	8100	36.67	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
68	20231019	140141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11080	-290	5	-2.55	615173660	55736	73.80	11330	11330	10860	14780	7960	11370	11037.28	3.80	0	-7336	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3684	16.01	0.50	12	0.17	692.00	22356.00	12920	20230912	-14.24	8100	20221021	36.79	12920	-14.24	20230912	8210	34.96	20230324	12920	-14.24	20230912	8100	36.79	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
69	20231019	130141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11040	-330	5	-2.90	541875010	49154	65.08	11330	11330	10860	14780	7960	11370	11024.03	3.80	0	-7030	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3671	15.95	0.49	12	0.15	692.00	22356.00	12920	20230912	-14.55	8100	20221021	36.30	12920	-14.55	20230912	8210	34.47	20230324	12920	-14.55	20230912	8100	36.30	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
70	20231019	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11080	-290	5	-2.55	428414990	38871	51.47	11330	11330	10860	14780	7960	11370	11021.46	3.80	0	-7521	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3684	16.01	0.50	12	0.12	692.00	22356.00	12920	20230912	-14.24	8100	20221021	36.79	12920	-14.24	20230912	8210	34.96	20230324	12920	-14.24	20230912	8100	36.79	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
71	20231019	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11060	-310	5	-2.73	363092410	32948	43.63	11330	11330	10860	14780	7960	11370	11020.17	3.80	0	-6980	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3678	15.98	0.49	12	0.10	692.00	22356.00	12920	20230912	-14.40	8100	20221021	36.54	12920	-14.40	20230912	8210	34.71	20230324	12920	-14.40	20230912	8100	36.54	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
72	20231019	100141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11070	-300	5	-2.64	255031110	23184	30.70	11330	11330	10860	14780	7960	11370	11000.31	3.80	0	-4566	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3681	16.00	0.50	12	0.07	692.00	22356.00	12920	20230912	-14.32	8100	20221021	36.67	12920	-14.32	20230912	8210	34.84	20230324	12920	-14.32	20230912	8100	36.67	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
73	20231019	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11230	-140	5	-1.23	3615160	321	0.43	11330	11330	11210	14780	7960	11370	11262.18	3.80	0	-62	12190	11780	11540	11130	10890	11660	11010	856	3410	2500	8410	10	1	33252697	3734	16.23	0.50	12	0.00	692.00	22356.00	12920	20230912	-13.08	8100	20221021	38.64	12920	-13.08	20230912	8210	36.78	20230324	12920	-13.08	20230912	8100	38.64	20221021	0.69	N	003570	2500	856 억		1262811	N	N	0	N	00	N
74	20231018	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11370	-340	5	-2.90	867702950	75181	104.71	11710	11950	11300	15220	8200	11710	11541.54	3.82	0	-9005	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3781	16.43	0.51	12	0.23	692.00	22356.00	12920	20230912	-12.00	8100	20221021	40.37	12920	-12.00	20230912	8210	38.49	20230324	12920	-12.00	20230912	8100	40.37	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
75	20231018	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11350	-360	5	-3.07	822800950	71230	99.21	11710	11950	11300	15220	8200	11710	11551.33	3.82	0	-7994	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3774	16.40	0.51	12	0.21	692.00	22356.00	12920	20230912	-12.15	8100	20221021	40.12	12920	-12.15	20230912	8210	38.25	20230324	12920	-12.15	20230912	8100	40.12	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
76	20231018	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11350	-360	5	-3.07	661729450	57033	79.44	11710	11950	11320	15220	8200	11710	11602.57	3.82	0	-6574	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3774	16.40	0.51	12	0.17	692.00	22356.00	12920	20230912	-12.15	8100	20221021	40.12	12920	-12.15	20230912	8210	38.25	20230324	12920	-12.15	20230912	8100	40.12	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
77	20231018	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11470	-240	5	-2.05	525457650	45054	62.75	11710	11950	11440	15220	8200	11710	11662.84	3.82	0	-5657	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3814	16.58	0.51	12	0.14	692.00	22356.00	12920	20230912	-11.22	8100	20221021	41.60	12920	-11.22	20230912	8210	39.71	20230324	12920	-11.22	20230912	8100	41.60	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
78	20231018	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11520	-190	5	-1.62	467120800	39968	55.67	11710	11950	11510	15220	8200	11710	11687.37	3.82	0	-3139	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3831	16.65	0.52	12	0.12	692.00	22356.00	12920	20230912	-10.84	8100	20221021	42.22	12920	-10.84	20230912	8210	40.32	20230324	12920	-10.84	20230912	8100	42.22	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
79	20231018	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11520	-190	5	-1.62	419252610	35819	49.89	11710	11950	11520	15220	8200	11710	11704.75	3.82	0	-1554	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3831	16.65	0.52	12	0.11	692.00	22356.00	12920	20230912	-10.84	8100	20221021	42.22	12920	-10.84	20230912	8210	40.32	20230324	12920	-10.84	20230912	8100	42.22	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
80	20231018	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11710	0	3	0.00	317414550	27045	37.67	11710	11950	11530	15220	8200	11710	11736.53	3.82	0	2143	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3894	16.92	0.52	12	0.08	692.00	22356.00	12920	20230912	-9.37	8100	20221021	44.57	12920	-9.37	20230912	8210	42.63	20230324	12920	-9.37	20230912	8100	44.57	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
81	20231018	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11840	130	2	1.11	12368570	1051	1.46	11710	11840	11710	15220	8200	11710	11768.38	3.82	0	43	12070	11890	11630	11450	11190	11980	11540	856	3510	2500	8660	10	1	33252697	3937	17.11	0.53	12	0.00	692.00	22356.00	12920	20230912	-8.36	8100	20221021	46.17	12920	-8.36	20230912	8210	44.21	20230324	12920	-8.36	20230912	8100	46.17	20221021	0.68	N	003570	2500	856 억		1271462	N	N	0	N	00	N
82	20231017	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11710	290	2	2.54	835546020	71761	47.10	11430	11810	11370	14840	8000	11420	11643.38	3.79	0	9764	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3894	16.92	0.52	12	0.22	692.00	22356.00	12920	20230912	-9.37	8100	20221021	44.57	12920	-9.37	20230912	8210	42.63	20230324	12920	-9.37	20230912	8100	44.57	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
83	20231017	150140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11740	320	2	2.80	795483060	68345	44.86	11430	11810	11370	14840	8000	11420	11639.23	3.79	0	9087	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3904	16.97	0.53	12	0.21	692.00	22356.00	12920	20230912	-9.13	8100	20221021	44.94	12920	-9.13	20230912	8210	43.00	20230324	12920	-9.13	20230912	8100	44.94	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
84	20231017	140141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11730	310	2	2.71	629623580	54229	35.59	11430	11740	11370	14840	8000	11420	11610.46	3.79	0	8735	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3901	16.95	0.52	12	0.16	692.00	22356.00	12920	20230912	-9.21	8100	20221021	44.81	12920	-9.21	20230912	8210	42.87	20230324	12920	-9.21	20230912	8100	44.81	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
85	20231017	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11710	290	2	2.54	558522620	48157	31.61	11430	11730	11370	14840	8000	11420	11597.95	3.79	0	9005	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3894	16.92	0.52	12	0.14	692.00	22356.00	12920	20230912	-9.37	8100	20221021	44.57	12920	-9.37	20230912	8210	42.63	20230324	12920	-9.37	20230912	8100	44.57	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
86	20231017	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11680	260	2	2.28	511531380	44141	28.97	11430	11720	11370	14840	8000	11420	11588.58	3.79	0	8688	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3884	16.88	0.52	12	0.13	692.00	22356.00	12920	20230912	-9.60	8100	20221021	44.20	12920	-9.60	20230912	8210	42.27	20230324	12920	-9.60	20230912	8100	44.20	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
87	20231017	110139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11640	220	2	1.93	373716830	32314	21.21	11430	11680	11370	14840	8000	11420	11565.17	3.79	0	5549	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3871	16.82	0.52	12	0.10	692.00	22356.00	12920	20230912	-9.91	8100	20221021	43.70	12920	-9.91	20230912	8210	41.78	20230324	12920	-9.91	20230912	8100	43.70	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
88	20231017	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11520	100	2	0.88	254231330	21991	14.43	11430	11680	11370	14840	8000	11420	11560.70	3.79	0	5209	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3831	16.65	0.52	12	0.07	692.00	22356.00	12920	20230912	-10.84	8100	20221021	42.22	12920	-10.84	20230912	8210	40.32	20230324	12920	-10.84	20230912	8100	42.22	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
89	20231017	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11450	30	2	0.26	8729830	763	0.50	11430	11450	11430	14840	8000	11420	11441.45	3.79	0	172	12220	11820	11500	11100	10780	11660	10940	856	3420	2500	8450	10	1	33252697	3807	16.55	0.51	12	0.00	692.00	22356.00	12920	20230912	-11.38	8100	20221021	41.36	12920	-11.38	20230912	8210	39.46	20230324	12920	-11.38	20230912	8100	41.36	20221021	0.69	N	003570	2500	856 억		1260015	N	N	0	N	00	N
90	20231016	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11420	-140	5	-1.21	1751150260	151979	262.80	11560	11900	11180	15020	8100	11560	11522.31	3.71	0	24948	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3797	16.50	0.51	12	0.46	692.00	22356.00	12920	20230912	-11.61	8100	20221021	40.99	12920	-11.61	20230912	8210	39.10	20230324	12920	-11.61	20230912	8100	40.99	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
91	20231016	150138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11260	-300	5	-2.60	1469486010	127163	219.89	11560	11900	11260	15020	8100	11560	11555.92	3.71	0	15793	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3744	16.27	0.50	12	0.38	692.00	22356.00	12920	20230912	-12.85	8100	20221021	39.01	12920	-12.85	20230912	8210	37.15	20230324	12920	-12.85	20230912	8100	39.01	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
92	20231016	140140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11430	-130	5	-1.12	962610580	82567	142.78	11560	11900	11420	15020	8100	11560	11658.56	3.71	0	2211	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3801	16.52	0.51	12	0.25	692.00	22356.00	12920	20230912	-11.53	8100	20221021	41.11	12920	-11.53	20230912	8210	39.22	20230324	12920	-11.53	20230912	8100	41.11	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
93	20231016	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11600	40	2	0.35	740996030	63361	109.56	11560	11900	11520	15020	8100	11560	11694.87	3.71	0	-58	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3857	16.76	0.52	12	0.19	692.00	22356.00	12920	20230912	-10.22	8100	20221021	43.21	12920	-10.22	20230912	8210	41.29	20230324	12920	-10.22	20230912	8100	43.21	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
94	20231016	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11600	40	2	0.35	599668940	51159	88.46	11560	11900	11520	15020	8100	11560	11721.73	3.71	0	-1419	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3857	16.76	0.52	12	0.15	692.00	22356.00	12920	20230912	-10.22	8100	20221021	43.21	12920	-10.22	20230912	8210	41.29	20230324	12920	-10.22	20230912	8100	43.21	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
95	20231016	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11750	190	2	1.64	456426540	38837	67.16	11560	11900	11540	15020	8100	11560	11752.46	3.71	0	1195	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3907	16.98	0.53	12	0.12	692.00	22356.00	12920	20230912	-9.06	8100	20221021	45.06	12920	-9.06	20230912	8210	43.12	20230324	12920	-9.06	20230912	8100	45.06	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
96	20231016	100137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11800	240	2	2.08	377154010	32114	55.53	11560	11900	11540	15020	8100	11560	11744.34	3.71	0	2063	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3924	17.05	0.53	12	0.10	692.00	22356.00	12920	20230912	-8.67	8100	20221021	45.68	12920	-8.67	20230912	8210	43.73	20230324	12920	-8.67	20230912	8100	45.68	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
97	20231016	090138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11660	100	2	0.87	6956620	592	1.02	11560	11830	11560	15020	8100	11560	11757.73	3.71	0	-153	11946	11752	11506	11312	11066	11630	11190	856	3460	2500	8550	10	1	33252697	3877	16.85	0.52	12	0.00	692.00	22356.00	12920	20230912	-9.75	8100	20221021	43.95	12920	-9.75	20230912	8210	42.02	20230324	12920	-9.75	20230912	8100	43.95	20221021	0.68	N	003570	2500	856 억		1233524	N	N	0	N	00	N
98	20231012	160140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11460	-130	5	-1.12	512646730	44558	67.46	11570	11740	11300	15060	8120	11590	11505.42	3.70	0	-1593	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3811	16.56	0.51	12	0.13	692.00	22356.00	12920	20230912	-11.30	8100	20221021	41.48	12920	-11.30	20230912	8210	39.59	20230324	12920	-11.30	20230912	8100	41.48	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
99	20231012	150139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11540	-50	5	-0.43	482937070	41971	63.54	11570	11740	11300	15060	8120	11590	11506.45	3.70	0	-1570	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3837	16.68	0.52	12	0.13	692.00	22356.00	12920	20230912	-10.68	8100	20221021	42.47	12920	-10.68	20230912	8210	40.56	20230324	12920	-10.68	20230912	8100	42.47	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
100	20231012	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11540	-50	5	-0.43	430236560	37402	56.62	11570	11740	11300	15060	8120	11590	11503.04	3.70	0	-1881	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3837	16.68	0.52	12	0.11	692.00	22356.00	12920	20230912	-10.68	8100	20221021	42.47	12920	-10.68	20230912	8210	40.56	20230324	12920	-10.68	20230912	8100	42.47	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
101	20231012	130138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11580	-10	5	-0.09	386668560	33627	50.91	11570	11740	11300	15060	8120	11590	11498.75	3.70	0	-1953	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3851	16.73	0.52	12	0.10	692.00	22356.00	12920	20230912	-10.37	8100	20221021	42.96	12920	-10.37	20230912	8210	41.05	20230324	12920	-10.37	20230912	8100	42.96	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
102	20231012	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11500	-90	5	-0.78	314967000	27407	41.49	11570	11740	11300	15060	8120	11590	11492.21	3.70	0	-2129	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3824	16.62	0.51	12	0.08	692.00	22356.00	12920	20230912	-10.99	8100	20221021	41.98	12920	-10.99	20230912	8210	40.07	20230324	12920	-10.99	20230912	8100	41.98	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
103	20231012	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11500	-90	5	-0.78	219880330	19153	29.00	11570	11740	11300	15060	8120	11590	11480.20	3.70	0	-1277	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3824	16.62	0.51	12	0.06	692.00	22356.00	12920	20230912	-10.99	8100	20221021	41.98	12920	-10.99	20230912	8210	40.07	20230324	12920	-10.99	20230912	8100	41.98	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
104	20231012	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11430	-160	5	-1.38	130631230	11370	17.21	11570	11740	11300	15060	8120	11590	11489.11	3.70	0	-1670	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3801	16.52	0.51	12	0.03	692.00	22356.00	12920	20230912	-11.53	8100	20221021	41.11	12920	-11.53	20230912	8210	39.22	20230324	12920	-11.53	20230912	8100	41.11	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
105	20231012	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11470	-120	5	-1.04	13365470	1174	1.78	11570	11570	11300	15060	8120	11590	11384.56	3.70	0	-25	11936	11762	11506	11332	11076	11850	11420	856	3470	2500	8570	10	1	33252697	3814	16.58	0.51	12	0.00	692.00	22356.00	12920	20230912	-11.22	8100	20221021	41.60	12920	-11.22	20230912	8210	39.71	20230324	12920	-11.22	20230912	8100	41.60	20221021	0.68	N	003570	2500	856 억		1230774	N	N	0	N	00	N
106	20231011	160140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11590	140	2	1.22	761088380	65965	41.96	11450	11680	11250	14880	8020	11450	11537.72	3.71	0	1900	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3854	16.75	0.52	12	0.20	692.00	22356.00	12920	20230912	-10.29	8100	20221021	43.09	12920	-10.29	20230912	8210	41.17	20230324	12920	-10.29	20230912	8100	43.09	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
107	20231011	150139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11590	140	2	1.22	687527710	59616	37.92	11450	11680	11250	14880	8020	11450	11532.60	3.71	0	909	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3854	16.75	0.52	12	0.18	692.00	22356.00	12920	20230912	-10.29	8100	20221021	43.09	12920	-10.29	20230912	8210	41.17	20230324	12920	-10.29	20230912	8100	43.09	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
108	20231011	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11570	120	2	1.05	599783530	52046	33.11	11450	11680	11250	14880	8020	11450	11524.10	3.71	0	-2728	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3847	16.72	0.52	12	0.16	692.00	22356.00	12920	20230912	-10.45	8100	20221021	42.84	12920	-10.45	20230912	8210	40.93	20230324	12920	-10.45	20230912	8100	42.84	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
109	20231011	130138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11660	210	2	1.83	473995440	41187	26.20	11450	11680	11250	14880	8020	11450	11508.37	3.71	0	-4834	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3877	16.85	0.52	12	0.12	692.00	22356.00	12920	20230912	-9.75	8100	20221021	43.95	12920	-9.75	20230912	8210	42.02	20230324	12920	-9.75	20230912	8100	43.95	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
110	20231011	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11660	210	2	1.83	426015450	37071	23.58	11450	11670	11250	14880	8020	11450	11491.88	3.71	0	-5256	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3877	16.85	0.52	12	0.11	692.00	22356.00	12920	20230912	-9.75	8100	20221021	43.95	12920	-9.75	20230912	8210	42.02	20230324	12920	-9.75	20230912	8100	43.95	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
111	20231011	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11560	110	2	0.96	325742440	28423	18.08	11450	11650	11250	14880	8020	11450	11460.52	3.71	0	-5317	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3844	16.71	0.52	12	0.09	692.00	22356.00	12920	20230912	-10.53	8100	20221021	42.72	12920	-10.53	20230912	8210	40.80	20230324	12920	-10.53	20230912	8100	42.72	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
112	20231011	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11410	-40	5	-0.35	195320670	17115	10.89	11450	11540	11250	14880	8020	11450	11412.25	3.71	0	-4048	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3794	16.49	0.51	12	0.05	692.00	22356.00	12920	20230912	-11.69	8100	20221021	40.86	12920	-11.69	20230912	8210	38.98	20230324	12920	-11.69	20230912	8100	40.86	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
113	20231011	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11360	-90	5	-0.79	26628990	2326	1.48	11450	11490	11360	14880	8020	11450	11448.40	3.71	0	-1148	12123	11786	11543	11206	10963	11665	11085	856	3430	2500	8470	10	1	33252697	3778	16.42	0.51	12	0.01	692.00	22356.00	12920	20230912	-12.07	8100	20221021	40.25	12920	-12.07	20230912	8210	38.37	20230324	12920	-12.07	20230912	8100	40.25	20221021	0.67	N	003570	2500	856 억		1233198	N	N	0	N	00	N
114	20231010	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11450	190	2	1.69	1799173670	155594	465.04	11760	11880	11300	14630	7890	11260	11563.30	3.69	0	10334	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3807	16.55	0.51	12	0.47	692.00	22356.00	12920	20230912	-11.38	8100	20221021	41.36	12920	-11.38	20230912	8210	39.46	20230324	12920	-11.38	20230912	8100	41.36	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
115	20231010	150139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11470	210	2	1.87	1776676470	153626	459.16	11760	11880	11300	14630	7890	11260	11564.95	3.69	0	10471	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3814	16.58	0.51	12	0.46	692.00	22356.00	12920	20230912	-11.22	8100	20221021	41.60	12920	-11.22	20230912	8210	39.71	20230324	12920	-11.22	20230912	8100	41.60	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
116	20231010	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11440	180	2	1.60	1615010640	139459	416.82	11760	11880	11300	14630	7890	11260	11580.54	3.69	0	13227	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3804	16.53	0.51	12	0.42	692.00	22356.00	12920	20230912	-11.46	8100	20221021	41.23	12920	-11.46	20230912	8210	39.34	20230324	12920	-11.46	20230912	8100	41.23	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
117	20231010	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11500	240	2	2.13	1427137120	123132	368.02	11760	11880	11300	14630	7890	11260	11590.30	3.69	0	16430	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3824	16.62	0.51	12	0.37	692.00	22356.00	12920	20230912	-10.99	8100	20221021	41.98	12920	-10.99	20230912	8210	40.07	20230324	12920	-10.99	20230912	8100	41.98	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
118	20231010	120138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11630	370	2	3.29	1190573790	102650	306.80	11760	11880	11300	14630	7890	11260	11598.38	3.69	0	17100	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3867	16.81	0.52	12	0.31	692.00	22356.00	12920	20230912	-9.98	8100	20221021	43.58	12920	-9.98	20230912	8210	41.66	20230324	12920	-9.98	20230912	8100	43.58	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
119	20231010	110136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11550	290	2	2.58	1087767740	93759	280.23	11760	11880	11300	14630	7890	11260	11601.74	3.69	0	15835	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3841	16.69	0.52	12	0.28	692.00	22356.00	12920	20230912	-10.60	8100	20221021	42.59	12920	-10.60	20230912	8210	40.68	20230324	12920	-10.60	20230912	8100	42.59	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
120	20231010	100137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11790	530	2	4.71	833355370	71774	214.52	11760	11880	11300	14630	7890	11260	11610.83	3.69	0	13525	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3920	17.04	0.53	12	0.22	692.00	22356.00	12920	20230912	-8.75	8100	20221021	45.56	12920	-8.75	20230912	8210	43.61	20230324	12920	-8.75	20230912	8100	45.56	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
121	20231010	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11820	560	2	4.97	70001810	5933	17.73	11760	11880	11700	14630	7890	11260	11798.72	3.69	0	-1400	11686	11472	11186	10972	10686	11580	11080	856	3370	2500	8330	10	1	33252697	3930	17.08	0.53	12	0.02	692.00	22356.00	12920	20230912	-8.51	8100	20221021	45.93	12920	-8.51	20230912	8210	43.97	20230324	12920	-8.51	20230912	8100	45.93	20221021	0.70	N	003570	2500	856 억		1226738	N	N	0	N	00	N
122	20231006	160138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11260	210	2	1.90	374654660	33392	48.34	10900	11400	10900	14360	7740	11050	11219.89	3.70	0	-528	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3744	16.27	0.50	12	0.10	692.00	22356.00	12920	20230912	-12.85	8100	20221021	39.01	12920	-12.85	20230912	8210	37.15	20230324	12920	-12.85	20230912	8100	39.01	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
123	20231006	150136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11290	240	2	2.17	366243390	32646	47.26	10900	11400	10900	14360	7740	11050	11218.63	3.70	0	-591	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3754	16.32	0.51	12	0.10	692.00	22356.00	12920	20230912	-12.62	8100	20221021	39.38	12920	-12.62	20230912	8210	37.52	20230324	12920	-12.62	20230912	8100	39.38	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
124	20231006	140138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11320	270	2	2.44	330028500	29440	42.62	10900	11400	10900	14360	7740	11050	11210.21	3.70	0	478	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3764	16.36	0.51	12	0.09	692.00	22356.00	12920	20230912	-12.38	8100	20221021	39.75	12920	-12.38	20230912	8210	37.88	20230324	12920	-12.38	20230912	8100	39.75	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
125	20231006	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11300	250	2	2.26	302162410	26974	39.05	10900	11400	10900	14360	7740	11050	11201.99	3.70	0	195	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3758	16.33	0.51	12	0.08	692.00	22356.00	12920	20230912	-12.54	8100	20221021	39.51	12920	-12.54	20230912	8210	37.64	20230324	12920	-12.54	20230912	8100	39.51	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
126	20231006	120136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11240	190	2	1.72	243490270	21774	31.52	10900	11400	10900	14360	7740	11050	11182.62	3.70	0	1383	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3738	16.24	0.50	12	0.07	692.00	22356.00	12920	20230912	-13.00	8100	20221021	38.77	12920	-13.00	20230912	8210	36.91	20230324	12920	-13.00	20230912	8100	38.77	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
127	20231006	110135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11180	130	2	1.18	185714480	16601	24.03	10900	11400	10900	14360	7740	11050	11186.95	3.70	0	1516	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3718	16.16	0.50	12	0.05	692.00	22356.00	12920	20230912	-13.47	8100	20221021	38.02	12920	-13.47	20230912	8210	36.18	20230324	12920	-13.47	20230912	8100	38.02	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
128	20231006	100137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11280	230	2	2.08	108546230	9748	14.11	10900	11400	10900	14360	7740	11050	11135.23	3.70	0	1381	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3751	16.30	0.50	12	0.03	692.00	22356.00	12920	20230912	-12.69	8100	20221021	39.26	12920	-12.69	20230912	8210	37.39	20230324	12920	-12.69	20230912	8100	39.26	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N
129	20231006	090135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11200	150	2	1.36	5848990	523	0.76	10900	11400	10900	14360	7740	11050	11183.54	3.70	0	-112	11510	11280	11120	10890	10730	11200	10810	856	3310	2500	8170	10	1	33252697	3724	16.18	0.50	12	0.00	692.00	22356.00	12920	20230912	-13.31	8100	20221021	38.27	12920	-13.31	20230912	8210	36.42	20230324	12920	-13.31	20230912	8100	38.27	20221021	0.71	N	003570	2500	856 억		1229445	N	N	0	N	00	N