KissMeData/001420/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-30	5	-0.80	2990485	805	40.03	3725	3755	3660	4900	2640	3770	3714.89	2.31	0	5	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	284	-340.00	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
3	20241031	150122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3725	-45	5	-1.19	1611040	432	21.48	3725	3755	3690	4900	2640	3770	3729.26	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	283	-338.64	0.95	12	0.01	-11.00	3915.00	5280	20231220	-29.45	3295	20240806	13.05	5100	-26.96	20240102	3295	13.05	20240806	5280	-29.45	20231220	3295	13.05	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
4	20241031	140123	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-25	5	-0.66	1607315	431	21.43	3725	3755	3690	4900	2640	3770	3729.27	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
5	20241031	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-25	5	-0.66	1607315	431	21.43	3725	3755	3690	4900	2640	3770	3729.27	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
6	20241031	120122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-25	5	-0.66	600015	162	8.06	3725	3755	3700	4900	2640	3770	3703.80	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	285	-340.45	0.96	12	0.00	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
7	20241031	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-25	5	-0.66	600015	162	8.06	3725	3755	3700	4900	2640	3770	3703.80	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	285	-340.45	0.96	12	0.00	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
8	20241031	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-25	5	-0.66	600015	162	8.06	3725	3755	3700	4900	2640	3770	3703.80	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	285	-340.45	0.96	12	0.00	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
9	20241031	090122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	-70	5	-1.86	59550	16	0.80	3725	3725	3700	4900	2640	3770	3721.88	2.31	0	0	3840	3805	3740	3705	3640	3772	3672	38	1130	500	2710	5	1	7600000	281	-336.36	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.92	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5280	-29.92	20231220	3295	12.29	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
10	20241030	160122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-5	5	-0.13	7451610	2011	183.99	3775	3775	3675	4905	2645	3775	3705.43	2.31	0	15	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	287	-342.73	0.96	12	0.03	-11.00	3915.00	5280	20231220	-28.60	3295	20240806	14.42	5100	-26.08	20240102	3295	14.42	20240806	5280	-28.60	20231220	3295	14.42	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
11	20241030	150122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	-65	5	-1.72	5970785	1613	147.58	3775	3775	3675	4905	2645	3775	3701.66	2.31	0	16	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	282	-337.27	0.95	12	0.02	-11.00	3915.00	5280	20231220	-29.73	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5280	-29.73	20231220	3295	12.59	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
12	20241030	140122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	-75	5	-1.99	5744475	1552	141.99	3775	3775	3675	4905	2645	3775	3701.34	2.31	0	6	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	281	-336.36	0.95	12	0.02	-11.00	3915.00	5280	20231220	-29.92	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5280	-29.92	20231220	3295	12.29	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
13	20241030	130122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3695	-80	5	-2.12	4819475	1302	119.12	3775	3775	3675	4905	2645	3775	3701.59	2.31	0	239	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	281	-335.91	0.94	12	0.02	-11.00	3915.00	5280	20231220	-30.02	3295	20240806	12.14	5100	-27.55	20240102	3295	12.14	20240806	5280	-30.02	20231220	3295	12.14	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
14	20241030	120122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	-65	5	-1.72	4373460	1181	108.05	3775	3775	3690	4905	2645	3775	3703.18	2.31	0	239	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	282	-337.27	0.95	12	0.02	-11.00	3915.00	5280	20231220	-29.73	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5280	-29.73	20231220	3295	12.59	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
15	20241030	110122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	-65	5	-1.72	4366040	1179	107.87	3775	3775	3690	4905	2645	3775	3703.17	2.31	0	239	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	282	-337.27	0.95	12	0.02	-11.00	3915.00	5280	20231220	-29.73	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5280	-29.73	20231220	3295	12.59	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
16	20241030	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-55	5	-1.46	353860	95	8.69	3775	3775	3720	4905	2645	3775	3724.84	2.31	0	5	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.55	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
17	20241030	090122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	0	3	0.00	3775	1	0.09	3775	3775	3775	4905	2645	3775	3775.00	2.31	0	0	3835	3805	3770	3740	3705	3787	3722	38	1130	500	2710	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
18	20241029	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	4089980	1093	104.19	3800	3800	3735	4940	2660	3800	3741.98	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.01	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
19	20241029	150122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	-45	5	-1.18	3927685	1050	100.10	3800	3800	3735	4940	2660	3800	3740.65	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	285	-341.36	0.96	12	0.01	-11.00	3915.00	5280	20231220	-28.88	3295	20240806	13.96	5100	-26.37	20240102	3295	13.96	20240806	5280	-28.88	20231220	3295	13.96	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
20	20241029	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	2009005	537	51.19	3800	3800	3740	4940	2660	3800	3741.16	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
21	20241029	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	2009005	537	51.19	3800	3800	3740	4940	2660	3800	3741.16	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
22	20241029	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	60190	16	1.53	3800	3800	3745	4940	2660	3800	3761.88	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	287	-343.64	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.41	3295	20240806	14.72	5100	-25.88	20240102	3295	14.72	20240806	5280	-28.41	20231220	3295	14.72	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
23	20241029	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	60190	16	1.53	3800	3800	3745	4940	2660	3800	3761.88	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	287	-343.64	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.41	3295	20240806	14.72	5100	-25.88	20240102	3295	14.72	20240806	5280	-28.41	20231220	3295	14.72	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
24	20241029	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	11380	3	0.29	3800	3800	3780	4940	2660	3800	3793.33	2.31	0	0	3860	3830	3770	3740	3680	3845	3755	38	1140	500	2730	5	1	7600000	287	-343.64	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.41	3295	20240806	14.72	5100	-25.88	20240102	3295	14.72	20240806	5280	-28.41	20231220	3295	14.72	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
25	20241028	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	0	3	0.00	3954070	1049	108.93	3745	3800	3710	4940	2660	3800	3769.37	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	289	-345.45	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
26	20241028	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-15	5	-0.39	1450085	390	40.50	3745	3785	3710	4940	2660	3800	3718.17	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	288	-344.09	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.31	3295	20240806	14.87	5100	-25.78	20240102	3295	14.87	20240806	5280	-28.31	20231220	3295	14.87	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
27	20241028	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	-90	5	-2.37	411195	110	11.42	3745	3755	3710	4940	2660	3800	3738.14	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	282	-337.27	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.73	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5280	-29.73	20231220	3295	12.59	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
28	20241028	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3735	-65	5	-1.71	302955	81	8.41	3745	3755	3735	4940	2660	3800	3740.19	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-339.55	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.26	3295	20240806	13.35	5100	-26.76	20240102	3295	13.35	20240806	5280	-29.26	20231220	3295	13.35	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
29	20241028	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3735	-65	5	-1.71	228255	61	6.33	3745	3755	3735	4940	2660	3800	3741.89	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-339.55	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.26	3295	20240806	13.35	5100	-26.76	20240102	3295	13.35	20240806	5280	-29.26	20231220	3295	13.35	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
30	20241028	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3735	-65	5	-1.71	228255	61	6.33	3745	3755	3735	4940	2660	3800	3741.89	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-339.55	0.95	12	0.00	-11.00	3915.00	5280	20231220	-29.26	3295	20240806	13.35	5100	-26.76	20240102	3295	13.35	20240806	5280	-29.26	20231220	3295	13.35	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
31	20241028	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	209580	56	5.82	3745	3755	3735	4940	2660	3800	3742.50	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.00	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
32	20241028	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-55	5	-1.45	14980	4	0.42	3745	3745	3745	4940	2660	3800	3745.00	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	285	-340.45	0.96	12	0.00	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
33	20241025	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	0	3	0.00	3650050	963	28.00	3745	3800	3740	4940	2660	3800	3790.29	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	289	-345.45	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
34	20241025	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3765	-35	5	-0.92	743075	198	5.76	3745	3800	3740	4940	2660	3800	3752.90	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	286	-342.27	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.69	3295	20240806	14.26	5100	-26.18	20240102	3295	14.26	20240806	5280	-28.69	20231220	3295	14.26	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
35	20241025	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	712955	190	5.52	3745	3800	3740	4940	2660	3800	3752.39	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
36	20241025	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	712955	190	5.52	3745	3800	3740	4940	2660	3800	3752.39	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
37	20241025	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	712955	190	5.52	3745	3800	3740	4940	2660	3800	3752.39	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
38	20241025	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	516655	138	4.01	3745	3800	3740	4940	2660	3800	3743.88	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
39	20241025	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	71270	19	0.55	3745	3800	3745	4940	2660	3800	3751.05	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
40	20241025	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	0	3	0.00	63720	17	0.49	3745	3800	3745	4940	2660	3800	3748.24	2.31	0	0	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	289	-345.45	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175754	N	N	0	N	00	N
41	20241024	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	0	3	0.00	12913345	3439	281.42	3765	3800	3740	4940	2660	3800	3754.97	2.31	0	-9	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	289	-345.45	0.97	12	0.05	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
42	20241024	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3765	-35	5	-0.92	11054685	2949	241.33	3765	3765	3740	4940	2660	3800	3748.62	2.31	0	282	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	286	-342.27	0.96	12	0.04	-11.00	3915.00	5280	20231220	-28.69	3295	20240806	14.26	5100	-26.18	20240102	3295	14.26	20240806	5280	-28.69	20231220	3295	14.26	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
43	20241024	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	9263200	2470	202.13	3765	3765	3740	4940	2660	3800	3750.28	2.31	0	283	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.03	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
44	20241024	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	9072400	2419	197.95	3765	3765	3740	4940	2660	3800	3750.48	2.31	0	282	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.03	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
45	20241024	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	9068660	2418	197.87	3765	3765	3740	4940	2660	3800	3750.48	2.31	0	282	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.03	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
46	20241024	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	-45	5	-1.18	7152460	1907	156.06	3765	3765	3745	4940	2660	3800	3750.63	2.31	0	284	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	285	-341.36	0.96	12	0.03	-11.00	3915.00	5280	20231220	-28.88	3295	20240806	13.96	5100	-26.37	20240102	3295	13.96	20240806	5280	-28.88	20231220	3295	13.96	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
47	20241024	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3750	-50	5	-1.32	5252435	1401	114.65	3765	3765	3745	4940	2660	3800	3749.06	2.31	0	282	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	285	-340.91	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.98	3295	20240806	13.81	5100	-26.47	20240102	3295	13.81	20240806	5280	-28.98	20231220	3295	13.81	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
48	20241024	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3765	-35	5	-0.92	1069260	284	23.24	3765	3765	3765	4940	2660	3800	3765.00	2.31	0	282	3840	3820	3780	3760	3720	3830	3770	38	1140	500	2730	5	1	7600000	286	-342.27	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.69	3295	20240806	14.26	5100	-26.18	20240102	3295	14.26	20240806	5280	-28.69	20231220	3295	14.26	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
49	20241023	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	0	3	0.00	4612515	1222	81.25	3775	3800	3740	4940	2660	3800	3774.56	2.31	0	-16	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	289	-345.45	0.97	12	0.02	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
50	20241023	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	-40	5	-1.05	3549525	942	62.63	3775	3785	3740	4940	2660	3800	3768.07	2.31	0	9	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	286	-341.82	0.96	12	0.01	-11.00	3915.00	5280	20231220	-28.79	3295	20240806	14.11	5100	-26.27	20240102	3295	14.11	20240806	5280	-28.79	20231220	3295	14.11	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
51	20241023	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-60	5	-1.58	2387005	633	42.09	3775	3785	3740	4940	2660	3800	3770.94	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	284	-340.00	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
52	20241023	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	-45	5	-1.18	2233460	592	39.36	3775	3785	3755	4940	2660	3800	3772.74	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	285	-341.36	0.96	12	0.01	-11.00	3915.00	5280	20231220	-28.88	3295	20240806	13.96	5100	-26.37	20240102	3295	13.96	20240806	5280	-28.88	20231220	3295	13.96	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
53	20241023	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	1709360	453	30.12	3775	3780	3770	4940	2660	3800	3773.42	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	287	-343.64	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.41	3295	20240806	14.72	5100	-25.88	20240102	3295	14.72	20240806	5280	-28.41	20231220	3295	14.72	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
54	20241023	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	1709360	453	30.12	3775	3780	3770	4940	2660	3800	3773.42	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	287	-343.64	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.41	3295	20240806	14.72	5100	-25.88	20240102	3295	14.72	20240806	5280	-28.41	20231220	3295	14.72	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
55	20241023	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	536050	142	9.44	3775	3775	3775	4940	2660	3800	3775.00	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
56	20241023	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	524725	139	9.24	3775	3775	3775	4940	2660	3800	3775.00	2.31	0	0	3920	3860	3770	3710	3620	3815	3665	38	1140	500	2730	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175763	N	N	0	N	00	N
57	20241022	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-35	5	-0.91	5644360	1504	31.19	3830	3830	3680	4985	2685	3835	3752.90	2.31	0	-8	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	289	-345.45	0.97	12	0.02	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
58	20241022	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-60	5	-1.56	4618075	1233	25.57	3830	3830	3680	4985	2685	3835	3745.40	2.31	0	5	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	287	-343.18	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
59	20241022	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-50	5	-1.30	4519925	1207	25.03	3830	3830	3680	4985	2685	3835	3744.76	2.31	0	5	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	288	-344.09	0.97	12	0.02	-11.00	3915.00	5280	20231220	-28.31	3295	20240806	14.87	5100	-25.78	20240102	3295	14.87	20240806	5280	-28.31	20231220	3295	14.87	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
60	20241022	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-50	5	-1.30	4519925	1207	25.03	3830	3830	3680	4985	2685	3835	3744.76	2.31	0	5	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	288	-344.09	0.97	12	0.02	-11.00	3915.00	5280	20231220	-28.31	3295	20240806	14.87	5100	-25.78	20240102	3295	14.87	20240806	5280	-28.31	20231220	3295	14.87	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
61	20241022	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-50	5	-1.30	4128020	1101	22.83	3830	3830	3715	4985	2685	3835	3749.34	2.31	0	0	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	288	-344.09	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.31	3295	20240806	14.87	5100	-25.78	20240102	3295	14.87	20240806	5280	-28.31	20231220	3295	14.87	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
62	20241022	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-90	5	-2.35	3822335	1019	21.13	3830	3830	3715	4985	2685	3835	3751.06	2.31	0	0	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
63	20241022	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3725	-110	5	-2.87	2891045	769	15.95	3830	3830	3715	4985	2685	3835	3759.49	2.31	0	0	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	283	-338.64	0.95	12	0.01	-11.00	3915.00	5280	20231220	-29.45	3295	20240806	13.05	5100	-26.96	20240102	3295	13.05	20240806	5280	-29.45	20231220	3295	13.05	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
64	20241022	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	-5	5	-0.13	436620	114	2.36	3830	3830	3830	4985	2685	3835	3830.00	2.31	0	0	3991	3912	3786	3707	3581	3952	3747	38	1150	500	2760	5	1	7600000	291	-348.18	0.98	12	0.00	-11.00	3915.00	5280	20231220	-27.46	3295	20240806	16.24	5100	-24.90	20240102	3295	16.24	20240806	5280	-27.46	20231220	3295	16.24	20240806	0.00	N	001420	500	38 억		175776	N	N	1	N	00	N
65	20241021	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	25	2	0.66	18076460	4822	200.67	3755	3865	3660	4950	2670	3810	3748.75	2.31	0	51	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	291	-348.64	0.98	12	0.06	-11.00	3915.00	5280	20231220	-27.37	3295	20240806	16.39	5100	-24.80	20240102	3295	16.39	20240806	5280	-27.37	20231220	3295	16.39	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
66	20241021	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	25	2	0.66	16631400	4445	184.98	3755	3865	3660	4950	2670	3810	3741.60	2.31	0	55	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	291	-348.64	0.98	12	0.06	-11.00	3915.00	5280	20231220	-27.37	3295	20240806	16.39	5100	-24.80	20240102	3295	16.39	20240806	5280	-27.37	20231220	3295	16.39	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
67	20241021	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-10	5	-0.26	16504845	4412	183.60	3755	3865	3660	4950	2670	3810	3740.90	2.31	0	60	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	289	-345.45	0.97	12	0.06	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
68	20241021	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	0	3	0.00	11766020	3178	132.25	3755	3810	3660	4950	2670	3810	3702.33	2.31	0	92	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	290	-346.36	0.97	12	0.04	-11.00	3915.00	5280	20231220	-27.84	3295	20240806	15.63	5100	-25.29	20240102	3295	15.63	20240806	5280	-27.84	20231220	3295	15.63	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
69	20241021	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-10	5	-0.26	11598810	3134	130.42	3755	3800	3660	4950	2670	3810	3700.96	2.31	0	134	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	289	-345.45	0.97	12	0.04	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
70	20241021	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-70	5	-1.84	11087490	2998	124.76	3755	3775	3660	4950	2670	3810	3698.30	2.31	0	135	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	284	-340.00	0.96	12	0.04	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
71	20241021	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3750	-60	5	-1.57	11076270	2995	124.64	3755	3775	3660	4950	2670	3810	3698.25	2.31	0	135	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	285	-340.91	0.96	12	0.04	-11.00	3915.00	5280	20231220	-28.98	3295	20240806	13.81	5100	-26.47	20240102	3295	13.81	20240806	5280	-28.98	20231220	3295	13.81	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
72	20241021	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-35	5	-0.92	168995	45	1.87	3755	3775	3755	4950	2670	3810	3755.44	2.31	0	43	3890	3850	3780	3740	3670	3815	3705	38	1140	500	2740	5	1	7600000	287	-343.18	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
73	20241018	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	9022435	2403	116.59	3820	3820	3710	4965	2675	3820	3754.65	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	290	-346.36	0.97	12	0.03	-11.00	3915.00	5280	20231220	-27.84	3295	20240806	15.63	5100	-25.29	20240102	3295	15.63	20240806	5280	-27.84	20231220	3295	15.63	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
74	20241018	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-5	5	-0.13	8404605	2241	108.73	3820	3820	3710	4965	2675	3820	3750.38	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	290	-346.82	0.97	12	0.03	-11.00	3915.00	5280	20231220	-27.75	3295	20240806	15.78	5100	-25.20	20240102	3295	15.78	20240806	5280	-27.75	20231220	3295	15.78	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
75	20241018	140122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-100	5	-2.62	3976500	1057	51.29	3820	3820	3710	4965	2675	3820	3762.06	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	283	-338.18	0.95	12	0.01	-11.00	3915.00	5280	20231220	-29.55	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
76	20241018	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-75	5	-1.96	3931810	1045	50.70	3820	3820	3710	4965	2675	3820	3762.50	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
77	20241018	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-75	5	-1.96	3744560	995	48.28	3820	3820	3710	4965	2675	3820	3763.38	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
78	20241018	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-75	5	-1.96	3733325	992	48.13	3820	3820	3710	4965	2675	3820	3763.43	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5280	20231220	-29.07	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
79	20241018	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	0	3	0.00	323100	85	4.12	3820	3820	3800	4965	2675	3820	3801.18	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	290	-347.27	0.98	12	0.00	-11.00	3915.00	5280	20231220	-27.65	3295	20240806	15.93	5100	-25.10	20240102	3295	15.93	20240806	5280	-27.65	20231220	3295	15.93	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
80	20241018	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	0	3	0.00	11460	3	0.15	3820	3820	3820	4965	2675	3820	3820.00	2.31	0	0	3860	3840	3800	3780	3740	3850	3790	38	1145	500	2750	5	1	7600000	290	-347.27	0.98	12	0.00	-11.00	3915.00	5280	20231220	-27.65	3295	20240806	15.93	5100	-25.10	20240102	3295	15.93	20240806	5280	-27.65	20231220	3295	15.93	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
81	20241017	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	60	2	1.60	7816675	2061	114.63	3760	3820	3760	4885	2635	3760	3792.66	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	290	-347.27	0.98	12	0.03	-11.00	3915.00	5280	20231220	-27.65	3295	20240806	15.93	5100	-25.10	20240102	3295	15.93	20240806	5280	-27.65	20231220	3295	15.93	20240806	0.00	N	001420	500	38 억		175725	N	N	2	N	00	N
82	20241017	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3765	5	2	0.13	6256820	1650	91.77	3760	3810	3760	4885	2635	3760	3792.01	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	286	-342.27	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.69	3295	20240806	14.26	5100	-26.18	20240102	3295	14.26	20240806	5280	-28.69	20231220	3295	14.26	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
83	20241017	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	50	2	1.33	2882015	759	42.21	3760	3810	3760	4885	2635	3760	3797.12	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	290	-346.36	0.97	12	0.01	-11.00	3915.00	5280	20231220	-27.84	3295	20240806	15.63	5100	-25.29	20240102	3295	15.63	20240806	5280	-27.84	20231220	3295	15.63	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
84	20241017	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	50	2	1.33	2882015	759	42.21	3760	3810	3760	4885	2635	3760	3797.12	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	290	-346.36	0.97	12	0.01	-11.00	3915.00	5280	20231220	-27.84	3295	20240806	15.63	5100	-25.29	20240102	3295	15.63	20240806	5280	-27.84	20231220	3295	15.63	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
85	20241017	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	40	2	1.06	2178895	574	31.92	3760	3800	3760	4885	2635	3760	3795.98	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	289	-345.45	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
86	20241017	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	40	2	1.06	229560	61	3.39	3760	3800	3760	4885	2635	3760	3763.28	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	289	-345.45	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
87	20241017	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	40	2	1.06	221960	59	3.28	3760	3800	3760	4885	2635	3760	3762.03	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	289	-345.45	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.03	3295	20240806	15.33	5100	-25.49	20240102	3295	15.33	20240806	5280	-28.03	20231220	3295	15.33	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
88	20241017	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	0	3	0.00	206800	55	3.06	3760	3760	3760	4885	2635	3760	3760.00	2.31	0	-16	3870	3815	3770	3715	3670	3792	3692	38	1125	500	2700	5	1	7600000	286	-341.82	0.96	12	0.00	-11.00	3915.00	5280	20231220	-28.79	3295	20240806	14.11	5100	-26.27	20240102	3295	14.11	20240806	5280	-28.79	20231220	3295	14.11	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
89	20241016	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	-65	5	-1.70	6789595	1798	17.83	3790	3825	3725	4970	2680	3825	3776.19	2.31	0	0	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	286	-341.82	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.79	3295	20240806	14.11	5100	-26.27	20240102	3295	14.11	20240806	5280	-28.79	20231220	3295	14.11	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
90	20241016	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	0	3	0.00	6326515	1675	16.61	3790	3825	3725	4970	2680	3825	3777.02	2.31	0	0	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	291	-347.73	0.98	12	0.02	-11.00	3915.00	5280	20231220	-27.56	3295	20240806	16.08	5100	-25.00	20240102	3295	16.08	20240806	5280	-27.56	20231220	3295	16.08	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
91	20241016	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	0	3	0.00	6288325	1665	16.51	3790	3825	3725	4970	2680	3825	3776.77	2.31	0	7	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	291	-347.73	0.98	12	0.02	-11.00	3915.00	5280	20231220	-27.56	3295	20240806	16.08	5100	-25.00	20240102	3295	16.08	20240806	5280	-27.56	20231220	3295	16.08	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
92	20241016	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-50	5	-1.31	4920875	1305	12.94	3790	3825	3725	4970	2680	3825	3770.79	2.31	0	158	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	287	-343.18	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.50	3295	20240806	14.57	5100	-25.98	20240102	3295	14.57	20240806	5280	-28.50	20231220	3295	14.57	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
93	20241016	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	-65	5	-1.70	4894525	1298	12.87	3790	3825	3725	4970	2680	3825	3770.82	2.31	0	158	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	286	-341.82	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.79	3295	20240806	14.11	5100	-26.27	20240102	3295	14.11	20240806	5280	-28.79	20231220	3295	14.11	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
94	20241016	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	-65	5	-1.70	4871975	1292	12.81	3790	3825	3725	4970	2680	3825	3770.88	2.31	0	162	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	286	-341.82	0.96	12	0.02	-11.00	3915.00	5280	20231220	-28.79	3295	20240806	14.11	5100	-26.27	20240102	3295	14.11	20240806	5280	-28.79	20231220	3295	14.11	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
95	20241016	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	-35	5	-0.92	3169625	839	8.32	3790	3825	3765	4970	2680	3825	3777.86	2.31	0	151	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	288	-344.55	0.97	12	0.01	-11.00	3915.00	5280	20231220	-28.22	3295	20240806	15.02	5100	-25.69	20240102	3295	15.02	20240806	5280	-28.22	20231220	3295	15.02	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
96	20241016	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	-35	5	-0.92	295620	78	0.77	3790	3790	3790	4970	2680	3825	3790.00	2.31	0	0	3931	3877	3786	3732	3641	3905	3760	38	1145	500	2750	5	1	7600000	288	-344.55	0.97	12	0.00	-11.00	3915.00	5280	20231220	-28.22	3295	20240806	15.02	5100	-25.69	20240102	3295	15.02	20240806	5280	-28.22	20231220	3295	15.02	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
97	20241015	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	140	2	3.80	38226300	10081	2250.22	3695	3840	3695	4790	2580	3685	3791.92	2.31	0	5	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	291	-347.73	0.98	12	0.13	-11.00	3915.00	5280	20231220	-27.56	3295	20240806	16.08	5100	-25.00	20240102	3295	16.08	20240806	5280	-27.56	20231220	3295	16.08	20240806	0.00	N	001420	500	38 억		175725	N	N	5	N	00	N
98	20241015	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	140	2	3.80	35091755	9254	2065.62	3695	3840	3695	4790	2580	3685	3792.06	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	291	-347.73	0.98	12	0.12	-11.00	3915.00	5280	20231220	-27.56	3295	20240806	16.08	5100	-25.00	20240102	3295	16.08	20240806	5280	-27.56	20231220	3295	16.08	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
99	20241015	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	145	2	3.93	34518175	9104	2032.14	3695	3840	3695	4790	2580	3685	3791.54	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	291	-348.18	0.98	12	0.12	-11.00	3915.00	5280	20231220	-27.46	3295	20240806	16.24	5100	-24.90	20240102	3295	16.24	20240806	5280	-27.46	20231220	3295	16.24	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
100	20241015	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	135	2	3.66	25384255	6714	1498.66	3695	3840	3695	4790	2580	3685	3780.79	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	290	-347.27	0.98	12	0.09	-11.00	3915.00	5280	20231220	-27.65	3295	20240806	15.93	5100	-25.10	20240102	3295	15.93	20240806	5280	-27.65	20231220	3295	15.93	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
101	20241015	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	70	2	1.90	16355665	4333	967.19	3695	3840	3695	4790	2580	3685	3774.67	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	285	-341.36	0.96	12	0.06	-11.00	3915.00	5280	20231220	-28.88	3295	20240806	13.96	5100	-26.37	20240102	3295	13.96	20240806	5280	-28.88	20231220	3295	13.96	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
102	20241015	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	55	2	1.49	12947470	3428	765.18	3695	3840	3695	4790	2580	3685	3776.97	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	284	-340.00	0.96	12	0.05	-11.00	3915.00	5280	20231220	-29.17	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
103	20241015	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3705	20	2	0.54	9726855	2562	571.88	3695	3840	3695	4790	2580	3685	3796.59	2.31	0	0	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	282	-336.82	0.95	12	0.03	-11.00	3915.00	5280	20231220	-29.83	3295	20240806	12.44	5100	-27.35	20240102	3295	12.44	20240806	5280	-29.83	20231220	3295	12.44	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
104	20241015	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	135	2	3.66	1973865	524	116.96	3695	3840	3695	4790	2580	3685	3766.92	2.31	0	6	3708	3696	3673	3661	3638	3702	3667	38	1105	500	2650	5	1	7600000	290	-347.27	0.98	12	0.01	-11.00	3915.00	5280	20231220	-27.65	3295	20240806	15.93	5100	-25.10	20240102	3295	15.93	20240806	5280	-27.65	20231220	3295	15.93	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
105	20241014	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3685	-15	5	-0.41	1649660	448	75.42	3670	3685	3650	4810	2590	3700	3681.44	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-335.00	0.94	12	0.01	-11.00	3915.00	5510	20231004	-33.12	3295	20240806	11.84	5100	-27.75	20240102	3295	11.84	20240806	5280	-30.21	20231220	3295	11.84	20240806	0.00	N	001420	500	38 억		175725	N	N	1	N	00	N
106	20241014	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	-20	5	-0.54	1052690	286	48.15	3670	3685	3650	4810	2590	3700	3680.73	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
107	20241014	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	-20	5	-0.54	953330	259	43.60	3670	3685	3650	4810	2590	3700	3680.81	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
108	20241014	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3685	-15	5	-0.41	577970	157	26.43	3670	3685	3650	4810	2590	3700	3681.34	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-335.00	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.12	3295	20240806	11.84	5100	-27.75	20240102	3295	11.84	20240806	5280	-30.21	20231220	3295	11.84	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
109	20241014	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3685	-15	5	-0.41	577970	157	26.43	3670	3685	3650	4810	2590	3700	3681.34	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-335.00	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.12	3295	20240806	11.84	5100	-27.75	20240102	3295	11.84	20240806	5280	-30.21	20231220	3295	11.84	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
110	20241014	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	-20	5	-0.54	544845	148	24.92	3670	3685	3650	4810	2590	3700	3681.39	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
111	20241014	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	-20	5	-0.54	25710	7	1.18	3670	3685	3650	4810	2590	3700	3672.86	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
112	20241014	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3670	-30	5	-0.81	7340	2	0.34	3670	3670	3670	4810	2590	3700	3670.00	2.31	0	0	3833	3766	3683	3616	3533	3800	3650	38	1110	500	2660	5	1	7600000	279	-333.64	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.39	3295	20240806	11.38	5100	-28.04	20240102	3295	11.38	20240806	5280	-30.49	20231220	3295	11.38	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
113	20241011	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	50	2	1.37	2164080	594	19.31	3600	3750	3600	4745	2555	3650	3643.23	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	281	-336.36	0.95	12	0.01	-11.00	3915.00	5510	20231004	-32.85	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5280	-29.92	20231220	3295	12.29	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
114	20241011	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	-15	5	-0.41	1790800	493	16.03	3600	3750	3600	4745	2555	3650	3632.45	2.31	0	13	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	276	-330.45	0.93	12	0.01	-11.00	3915.00	5510	20231004	-34.03	3295	20240806	10.32	5100	-28.73	20240102	3295	10.32	20240806	5280	-31.16	20231220	3295	10.32	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
115	20241011	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3630	-20	5	-0.55	925620	255	8.29	3600	3750	3600	4745	2555	3650	3629.88	2.31	0	13	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	276	-330.00	0.93	12	0.00	-11.00	3915.00	5510	20231004	-34.12	3295	20240806	10.17	5100	-28.82	20240102	3295	10.17	20240806	5280	-31.25	20231220	3295	10.17	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
116	20241011	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	70	2	1.92	739820	204	6.63	3600	3750	3600	4745	2555	3650	3626.57	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
117	20241011	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	70	2	1.92	739820	204	6.63	3600	3750	3600	4745	2555	3650	3626.57	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
118	20241011	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3655	5	2	0.14	586040	162	5.27	3600	3750	3600	4745	2555	3650	3617.53	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	278	-332.27	0.93	12	0.00	-11.00	3915.00	5510	20231004	-33.67	3295	20240806	10.93	5100	-28.33	20240102	3295	10.93	20240806	5280	-30.78	20231220	3295	10.93	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
119	20241011	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	90	2	2.47	498285	138	4.49	3600	3750	3600	4745	2555	3650	3610.76	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	284	-340.00	0.96	12	0.00	-11.00	3915.00	5510	20231004	-32.12	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
120	20241011	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	-50	5	-1.37	21600	6	0.20	3600	3600	3600	4745	2555	3650	3600.00	2.31	0	0	3766	3707	3661	3602	3556	3685	3580	38	1095	500	2620	5	1	7600000	274	-327.27	0.92	12	0.00	-11.00	3915.00	5510	20231004	-34.66	3295	20240806	9.26	5100	-29.41	20240102	3295	9.26	20240806	5280	-31.82	20231220	3295	9.26	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
121	20241010	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	-70	5	-1.88	11195860	3076	1215.81	3720	3720	3615	4835	2605	3720	3639.40	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	277	-331.82	0.93	12	0.04	-11.00	3915.00	5510	20231004	-33.76	3295	20240806	10.77	5100	-28.43	20240102	3295	10.77	20240806	5280	-30.87	20231220	3295	10.77	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
122	20241010	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	-85	5	-2.28	9789870	2691	1063.64	3720	3720	3615	4835	2605	3720	3638.00	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	276	-330.45	0.93	12	0.04	-11.00	3915.00	5510	20231004	-34.03	3295	20240806	10.32	5100	-28.73	20240102	3295	10.32	20240806	5280	-31.16	20231220	3295	10.32	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
123	20241010	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-95	5	-2.55	9426620	2591	1024.11	3720	3720	3615	4835	2605	3720	3638.22	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	276	-329.55	0.93	12	0.03	-11.00	3915.00	5510	20231004	-34.21	3295	20240806	10.02	5100	-28.92	20240102	3295	10.02	20240806	5280	-31.34	20231220	3295	10.02	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
124	20241010	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	-70	5	-1.88	3849290	1050	415.02	3720	3720	3630	4835	2605	3720	3665.99	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	277	-331.82	0.93	12	0.01	-11.00	3915.00	5510	20231004	-33.76	3295	20240806	10.77	5100	-28.43	20240102	3295	10.77	20240806	5280	-30.87	20231220	3295	10.77	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
125	20241010	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3630	-90	5	-2.42	3809140	1039	410.67	3720	3720	3630	4835	2605	3720	3666.16	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	276	-330.00	0.93	12	0.01	-11.00	3915.00	5510	20231004	-34.12	3295	20240806	10.17	5100	-28.82	20240102	3295	10.17	20240806	5280	-31.25	20231220	3295	10.17	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
126	20241010	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3645	-75	5	-2.02	2956070	804	317.79	3720	3720	3645	4835	2605	3720	3676.70	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	277	-331.36	0.93	12	0.01	-11.00	3915.00	5510	20231004	-33.85	3295	20240806	10.62	5100	-28.53	20240102	3295	10.62	20240806	5280	-30.97	20231220	3295	10.62	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
127	20241010	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3665	-55	5	-1.48	2587915	703	277.87	3720	3720	3665	4835	2605	3720	3681.24	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	279	-333.18	0.94	12	0.01	-11.00	3915.00	5510	20231004	-33.48	3295	20240806	11.23	5100	-28.14	20240102	3295	11.23	20240806	5280	-30.59	20231220	3295	11.23	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
128	20241010	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	0	3	0.00	744000	200	79.05	3720	3720	3720	4835	2605	3720	3720.00	2.31	0	0	3776	3747	3716	3687	3656	3762	3702	38	1115	500	2670	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
129	20241008	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	938405	253	27.86	3695	3745	3685	4865	2625	3745	3709.11	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
130	20241008	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	592670	160	17.62	3695	3745	3690	4865	2625	3745	3704.19	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
131	20241008	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	495950	134	14.76	3695	3745	3690	4865	2625	3745	3701.12	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
132	20241008	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	406670	110	12.11	3695	3745	3690	4865	2625	3745	3697.00	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
133	20241008	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	406670	110	12.11	3695	3745	3690	4865	2625	3745	3697.00	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
134	20241008	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	406670	110	12.11	3695	3745	3690	4865	2625	3745	3697.00	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
135	20241008	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3720	-25	5	-0.67	199630	54	5.95	3695	3745	3695	4865	2625	3745	3696.85	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	283	-338.18	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.49	3295	20240806	12.90	5100	-27.06	20240102	3295	12.90	20240806	5280	-29.55	20231220	3295	12.90	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
136	20241008	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3695	-50	5	-1.34	158885	43	4.74	3695	3695	3695	4865	2625	3745	3695.00	2.31	0	0	3875	3810	3725	3660	3575	3842	3692	38	1120	500	2690	5	1	7600000	281	-335.91	0.94	12	0.00	-11.00	3915.00	5510	20231004	-32.94	3295	20240806	12.14	5100	-27.55	20240102	3295	12.14	20240806	5280	-30.02	20231220	3295	12.14	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
137	20241007	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	120	2	3.31	3372700	908	53.70	3640	3790	3640	4710	2540	3625	3714.43	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	285	-340.45	0.96	12	0.01	-11.00	3915.00	5510	20231004	-32.03	3295	20240806	13.66	5100	-26.57	20240102	3295	13.66	20240806	5280	-29.07	20231220	3295	13.66	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
138	20241007	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	115	2	3.17	2750790	742	43.88	3640	3790	3640	4710	2540	3625	3707.26	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	284	-340.00	0.96	12	0.01	-11.00	3915.00	5510	20231004	-32.12	3295	20240806	13.51	5100	-26.67	20240102	3295	13.51	20240806	5280	-29.17	20231220	3295	13.51	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
139	20241007	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	55	2	1.52	1459715	396	23.42	3640	3790	3640	4710	2540	3625	3686.15	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	280	-334.55	0.94	12	0.01	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
140	20241007	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	55	2	1.52	955555	259	15.32	3640	3790	3640	4710	2540	3625	3689.40	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
141	20241007	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	55	2	1.52	955555	259	15.32	3640	3790	3640	4710	2540	3625	3689.40	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
142	20241007	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3680	55	2	1.52	955555	259	15.32	3640	3790	3640	4710	2540	3625	3689.40	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	280	-334.55	0.94	12	0.00	-11.00	3915.00	5510	20231004	-33.21	3295	20240806	11.68	5100	-27.84	20240102	3295	11.68	20240806	5280	-30.30	20231220	3295	11.68	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
143	20241007	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3645	20	2	0.55	937155	254	15.02	3640	3790	3640	4710	2540	3625	3689.59	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	277	-331.36	0.93	12	0.00	-11.00	3915.00	5510	20231004	-33.85	3295	20240806	10.62	5100	-28.53	20240102	3295	10.62	20240806	5280	-30.97	20231220	3295	10.62	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
144	20241007	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	15	2	0.41	455000	125	7.39	3640	3640	3640	4710	2540	3625	3640.00	2.31	0	0	3738	3681	3648	3591	3558	3665	3575	38	1085	500	2610	5	1	7600000	277	-330.91	0.93	12	0.00	-11.00	3915.00	5510	20231004	-33.94	3295	20240806	10.47	5100	-28.63	20240102	3295	10.47	20240806	5280	-31.06	20231220	3295	10.47	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
145	20241004	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-65	5	-1.76	6175335	1691	33.57	3705	3705	3615	4795	2585	3690	3651.90	2.31	0	0	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	276	-329.55	0.93	12	0.02	-11.00	3915.00	5510	20231004	-34.21	3295	20240806	10.02	5100	-28.92	20240102	3295	10.02	20240806	5510	-34.21	20231004	3295	10.02	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
146	20241004	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	-50	5	-1.36	5776215	1581	31.39	3705	3705	3615	4795	2585	3690	3653.52	2.31	0	1	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	277	-330.91	0.93	12	0.02	-11.00	3915.00	5510	20231004	-33.94	3295	20240806	10.47	5100	-28.63	20240102	3295	10.47	20240806	5510	-33.94	20231004	3295	10.47	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
147	20241004	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3620	-70	5	-1.90	5441825	1489	29.56	3705	3705	3615	4795	2585	3690	3654.68	2.31	0	1	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	275	-329.09	0.92	12	0.02	-11.00	3915.00	5510	20231004	-34.30	3295	20240806	9.86	5100	-29.02	20240102	3295	9.86	20240806	5510	-34.30	20231004	3295	9.86	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
148	20241004	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-65	5	-1.76	5296820	1449	28.77	3705	3705	3615	4795	2585	3690	3655.50	2.31	0	10	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	276	-329.55	0.93	12	0.02	-11.00	3915.00	5510	20231004	-34.21	3295	20240806	10.02	5100	-28.92	20240102	3295	10.02	20240806	5510	-34.21	20231004	3295	10.02	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
149	20241004	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	10	2	0.27	1211310	327	6.49	3705	3705	3700	4795	2585	3690	3704.31	2.31	0	0	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	281	-336.36	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.85	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5510	-32.85	20231004	3295	12.29	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
150	20241004	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	10	2	0.27	1211310	327	6.49	3705	3705	3700	4795	2585	3690	3704.31	2.31	0	0	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	281	-336.36	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.85	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5510	-32.85	20231004	3295	12.29	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
151	20241004	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3700	10	2	0.27	1203910	325	6.45	3705	3705	3700	4795	2585	3690	3704.34	2.31	0	0	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	281	-336.36	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.85	3295	20240806	12.29	5100	-27.45	20240102	3295	12.29	20240806	5510	-32.85	20231004	3295	12.29	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
152	20241004	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3705	15	2	0.41	1044810	282	5.60	3705	3705	3705	4795	2585	3690	3705.00	2.31	0	0	3920	3805	3735	3620	3550	3862	3677	38	1105	500	2650	5	1	7600000	282	-336.82	0.95	12	0.00	-11.00	3915.00	5510	20231004	-32.76	3295	20240806	12.44	5100	-27.35	20240102	3295	12.44	20240806	5510	-32.76	20231004	3295	12.44	20240806	0.00	N	001420	500	38 억		175725	N	N	0	N	00	N
153	20241002	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3690	45	2	1.23	18788205	5037	130.05	3665	3850	3665	4735	2555	3645	3737.41	2.31	0	-81	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	280	-335.45	0.94	12	0.07	-11.00	3915.00	5510	20231004	-33.03	3295	20240806	11.99	5100	-27.65	20240102	3295	11.99	20240806	5510	-33.03	20231004	3295	11.99	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
154	20241002	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3690	45	2	1.23	18064890	4841	124.99	3665	3850	3665	4735	2555	3645	3739.49	2.31	0	109	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	280	-335.45	0.94	12	0.06	-11.00	3915.00	5510	20231004	-33.03	3295	20240806	11.99	5100	-27.65	20240102	3295	11.99	20240806	5510	-33.03	20231004	3295	11.99	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
155	20241002	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3690	45	2	1.23	17277245	4628	119.49	3665	3850	3665	4735	2555	3645	3741.59	2.31	0	109	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	280	-335.45	0.94	12	0.06	-11.00	3915.00	5510	20231004	-33.03	3295	20240806	11.99	5100	-27.65	20240102	3295	11.99	20240806	5510	-33.03	20231004	3295	11.99	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
156	20241002	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	65	2	1.78	16712315	4475	115.54	3665	3850	3665	4735	2555	3645	3743.44	2.31	0	109	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	282	-337.27	0.95	12	0.06	-11.00	3915.00	5510	20231004	-32.67	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5510	-32.67	20231004	3295	12.59	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
157	20241002	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	65	2	1.78	15814495	4233	109.30	3665	3850	3665	4735	2555	3645	3745.55	2.31	0	109	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	282	-337.27	0.95	12	0.06	-11.00	3915.00	5510	20231004	-32.67	3295	20240806	12.59	5100	-27.25	20240102	3295	12.59	20240806	5510	-32.67	20231004	3295	12.59	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
158	20241002	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3705	60	2	1.65	15799655	4229	109.19	3665	3850	3665	4735	2555	3645	3745.59	2.31	0	109	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	282	-336.82	0.95	12	0.06	-11.00	3915.00	5510	20231004	-32.76	3295	20240806	12.44	5100	-27.35	20240102	3295	12.44	20240806	5510	-32.76	20231004	3295	12.44	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
159	20241002	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3735	90	2	2.47	13110535	3504	90.47	3665	3850	3665	4735	2555	3645	3754.11	2.31	0	110	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	284	-339.55	0.95	12	0.05	-11.00	3915.00	5510	20231004	-32.21	3295	20240806	13.35	5100	-26.76	20240102	3295	13.35	20240806	5510	-32.21	20231004	3295	13.35	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N
160	20241002	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	185	2	5.08	5603080	1482	38.26	3665	3850	3665	4735	2555	3645	3831.29	2.31	0	-39	3711	3677	3661	3627	3611	3670	3620	38	1090	500	2620	5	1	7600000	291	-348.18	0.98	12	0.02	-11.00	3915.00	5510	20231004	-30.49	3295	20240806	16.24	5100	-24.90	20240102	3295	16.24	20240806	5510	-30.49	20231004	3295	16.24	20240806	0.00	N	001420	500	38 억		175816	N	N	0	N	00	N