KissMeData/010770/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	160302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	-30	5	-1.07	10188975	3668	380.89	2800	2800	2755	3640	1960	2800	2777.80	15.01	0	-10	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	405	4.95	0.38	12	0.03	560.00	7203.00	3370	20240205	-17.80	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3370	-17.80	20240205	2605	6.33	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
3	20241031	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	6557505	2357	244.76	2800	2800	2755	3640	1960	2800	2782.14	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	406	4.96	0.39	12	0.02	560.00	7203.00	3370	20240205	-17.66	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
4	20241031	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	5412095	1945	201.97	2800	2800	2755	3640	1960	2800	2782.57	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.66	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
5	20241031	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	-5	5	-0.18	5123770	1841	191.17	2800	2800	2755	3640	1960	2800	2783.15	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.06	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
6	20241031	120305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	0	3	0.00	3134365	1124	116.72	2800	2800	2775	3640	1960	2800	2788.58	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
7	20241031	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	0	3	0.00	2123670	763	79.23	2800	2800	2775	3640	1960	2800	2783.32	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
8	20241031	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	1085770	389	40.39	2800	2800	2775	3640	1960	2800	2791.18	15.01	0	57	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	406	4.96	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.66	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
9	20241031	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	0	3	0.00	16800	6	0.62	2800	2800	2800	3640	1960	2800	2800.00	15.01	0	0	2840	2820	2810	2790	2780	2815	2785	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
10	20241030	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	2706445	963	15.82	2830	2830	2800	3655	1975	2815	2810.43	15.01	0	10	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
11	20241030	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	2493645	887	14.57	2830	2830	2800	3655	1975	2815	2811.32	15.01	0	10	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
12	20241030	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-10	5	-0.36	2092820	744	12.22	2830	2830	2800	3655	1975	2815	2812.93	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.77	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
13	20241030	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-10	5	-0.36	2092820	744	12.22	2830	2830	2800	3655	1975	2815	2812.93	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.77	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
14	20241030	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	1088630	386	6.34	2830	2830	2800	3655	1975	2815	2820.28	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
15	20241030	110305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2825	10	2	0.36	146905	52	0.85	2830	2830	2825	3655	1975	2815	2825.10	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	413	5.04	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.17	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3370	-16.17	20240205	2605	8.45	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
16	20241030	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2825	10	2	0.36	22605	8	0.13	2830	2830	2825	3655	1975	2815	2825.62	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	413	5.04	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.17	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3370	-16.17	20240205	2605	8.45	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
17	20241030	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	15.01	0	0	2851	2832	2816	2797	2781	2832	2797	73	840	500	2080	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.47	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
18	20241029	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	0	3	0.00	17155240	6089	187.70	2815	2835	2800	3655	1975	2815	2817.42	15.01	0	0	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3370	20240205	-16.47	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
19	20241029	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	0	3	0.00	15559135	5522	170.22	2815	2835	2800	3655	1975	2815	2817.66	15.01	0	1	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3370	20240205	-16.47	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
20	20241029	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	14709165	5220	160.91	2815	2835	2800	3655	1975	2815	2817.85	15.01	0	1	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	410	5.00	0.39	12	0.04	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
21	20241029	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-10	5	-0.36	14697960	5216	160.79	2815	2835	2805	3655	1975	2815	2817.86	15.01	0	1	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	410	5.01	0.39	12	0.04	560.00	7203.00	3370	20240205	-16.77	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
22	20241029	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	0	3	0.00	14517810	5152	158.82	2815	2835	2815	3655	1975	2815	2817.90	15.01	0	1	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3370	20240205	-16.47	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
23	20241029	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	5	2	0.18	13945355	4949	152.56	2815	2835	2815	3655	1975	2815	2817.81	15.01	0	0	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	412	5.04	0.39	12	0.03	560.00	7203.00	3370	20240205	-16.32	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3370	-16.32	20240205	2605	8.25	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
24	20241029	100259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	15	2	0.53	11773175	4181	128.88	2815	2835	2815	3655	1975	2815	2815.88	15.01	0	0	2901	2857	2781	2737	2661	2880	2760	73	840	500	2080	5	1	14625466	414	5.05	0.39	12	0.03	560.00	7203.00	3370	20240205	-16.02	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3370	-16.02	20240205	2605	8.64	20240805	0.00	N	010770	500	73 억		2195732	N	N	0	N	00	N
25	20241028	160256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	60	2	2.18	9000660	3244	75.37	2755	2825	2705	3580	1930	2755	2774.56	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	412	5.03	0.39	12	0.02	560.00	7203.00	3370	20240205	-16.47	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
26	20241028	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	15	2	0.54	7419610	2679	62.24	2755	2825	2705	3580	1930	2755	2769.54	15.01	0	70	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	405	4.95	0.38	12	0.02	560.00	7203.00	3370	20240205	-17.80	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3370	-17.80	20240205	2605	6.33	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
27	20241028	140259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	5	2	0.18	5227860	1878	43.63	2755	2825	2755	3580	1930	2755	2783.74	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	404	4.93	0.38	12	0.01	560.00	7203.00	3370	20240205	-18.10	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3370	-18.10	20240205	2605	5.95	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
28	20241028	130257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	35	2	1.27	4954360	1779	41.33	2755	2825	2755	3580	1930	2755	2784.91	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.21	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
29	20241028	120258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	35	2	1.27	3938800	1415	32.88	2755	2825	2755	3580	1930	2755	2783.60	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.21	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
30	20241028	110241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	5	2	0.18	3102910	1114	25.88	2755	2825	2755	3580	1930	2755	2785.38	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	404	4.93	0.38	12	0.01	560.00	7203.00	3370	20240205	-18.10	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3370	-18.10	20240205	2605	5.95	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
31	20241028	100255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	55	2	2.00	2785315	999	23.21	2755	2825	2755	3580	1930	2755	2788.10	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.62	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3370	-16.62	20240205	2605	7.87	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
32	20241028	090255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	65	2	2.36	919360	330	7.67	2755	2825	2755	3580	1930	2755	2785.94	15.01	0	-2	2835	2795	2755	2715	2675	2815	2735	73	825	500	2030	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.32	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3370	-16.32	20240205	2605	8.25	20240805	0.00	N	010770	500	73 억		2195734	N	N	0	N	00	N
33	20241025	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	30	2	1.10	11820325	4304	208.22	2740	2795	2715	3540	1910	2725	2746.36	15.01	0	8	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	403	4.92	0.38	12	0.03	560.00	7203.00	3370	20240205	-18.25	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3370	-18.25	20240205	2605	5.76	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
34	20241025	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	25	2	0.92	10263895	3739	180.89	2740	2795	2715	3540	1910	2725	2745.09	15.01	0	105	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	402	4.91	0.38	12	0.03	560.00	7203.00	3370	20240205	-18.40	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3370	-18.40	20240205	2605	5.57	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
35	20241025	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	25	2	0.92	6657845	2415	116.84	2740	2795	2740	3540	1910	2725	2756.87	15.01	0	513	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	402	4.91	0.38	12	0.02	560.00	7203.00	3370	20240205	-18.40	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3370	-18.40	20240205	2605	5.57	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
36	20241025	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	50	2	1.83	4859035	1761	85.20	2740	2795	2740	3540	1910	2725	2759.25	15.01	0	452	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.66	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
37	20241025	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	25	2	0.92	4578435	1659	80.26	2740	2795	2740	3540	1910	2725	2759.76	15.01	0	452	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	402	4.91	0.38	12	0.01	560.00	7203.00	3370	20240205	-18.40	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3370	-18.40	20240205	2605	5.57	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
38	20241025	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	55	2	2.02	1977135	716	34.64	2740	2795	2740	3540	1910	2725	2761.36	15.01	0	164	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.51	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
39	20241025	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	55	2	2.02	1602135	581	28.11	2740	2795	2740	3540	1910	2725	2757.55	15.01	0	173	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.51	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
40	20241025	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	70	2	2.57	881885	320	15.48	2740	2795	2740	3540	1910	2725	2755.89	15.01	0	16	2825	2775	2750	2700	2675	2762	2687	73	815	500	2010	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.06	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
41	20241024	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	-25	5	-0.91	5666005	2056	57.27	2760	2800	2725	3575	1925	2750	2755.84	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	399	4.87	0.38	12	0.01	560.00	7203.00	3370	20240205	-19.14	2605	20240805	4.61	3370	-19.14	20240205	2605	4.61	20240805	3370	-19.14	20240205	2605	4.61	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
42	20241024	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	40	2	1.45	3656675	1319	36.74	2760	2800	2750	3575	1925	2750	2772.31	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.21	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
43	20241024	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	45	2	1.64	3637115	1312	36.55	2760	2800	2750	3575	1925	2750	2772.19	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.06	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
44	20241024	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	45	2	1.64	3634320	1311	36.52	2760	2800	2750	3575	1925	2750	2772.17	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.06	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
45	20241024	120254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	0	3	0.00	3013880	1089	30.33	2760	2800	2750	3575	1925	2750	2767.57	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	402	4.91	0.38	12	0.01	560.00	7203.00	3370	20240205	-18.40	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3370	-18.40	20240205	2605	5.57	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
46	20241024	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	45	2	1.64	1762555	637	17.74	2760	2800	2760	3575	1925	2750	2766.96	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.06	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
47	20241024	100255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	50	2	1.82	1639575	593	16.52	2760	2800	2760	3575	1925	2750	2764.88	15.01	0	-40	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
48	20241024	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	839040	304	8.47	2760	2760	2760	3575	1925	2750	2760.00	15.01	0	0	2850	2800	2775	2725	2700	2787	2712	73	825	500	2030	5	1	14625466	404	4.93	0.38	12	0.00	560.00	7203.00	3370	20240205	-18.10	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3370	-18.10	20240205	2605	5.95	20240805	0.00	N	010770	500	73 억		2195766	N	N	0	N	00	N
49	20241023	160256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	-75	5	-2.65	9977885	3590	186.59	2800	2825	2750	3670	1980	2825	2779.36	15.01	0	40	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	402	4.91	0.38	12	0.02	560.00	7203.00	3370	20240205	-18.40	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3370	-18.40	20240205	2605	5.57	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
50	20241023	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-25	5	-0.88	8308585	2985	155.15	2800	2825	2770	3670	1980	2825	2783.45	15.01	0	373	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
51	20241023	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-20	5	-0.71	6590245	2367	123.02	2800	2825	2770	3670	1980	2825	2784.22	15.01	0	373	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	410	5.01	0.39	12	0.02	560.00	7203.00	3370	20240205	-16.77	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
52	20241023	130257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-45	5	-1.59	4321330	1551	80.61	2800	2825	2770	3670	1980	2825	2786.16	15.01	0	356	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3370	20240205	-17.51	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
53	20241023	120254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-25	5	-0.88	2686505	964	50.10	2800	2825	2770	3670	1980	2825	2786.83	15.01	0	74	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
54	20241023	110255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2825	0	3	0.00	2524105	906	47.09	2800	2825	2770	3670	1980	2825	2785.99	15.01	0	34	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	413	5.04	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.17	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3370	-16.17	20240205	2605	8.45	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
55	20241023	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-45	5	-1.59	1397680	503	26.14	2800	2810	2770	3670	1980	2825	2778.69	15.01	0	141	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.51	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
56	20241023	090254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-25	5	-0.88	123200	44	2.29	2800	2800	2800	3670	1980	2825	2800.00	15.01	0	34	2868	2846	2813	2791	2758	2857	2802	73	845	500	2090	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3370	20240205	-16.91	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195726	N	N	0	N	00	N
57	20241022	160252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2825	40	2	1.44	5404155	1924	42.65	2790	2835	2780	3620	1950	2785	2808.81	15.01	0	-36	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	413	5.04	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.17	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3370	-16.17	20240205	2605	8.45	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
58	20241022	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2835	50	2	1.80	4532335	1613	35.76	2790	2835	2780	3620	1950	2785	2809.88	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3370	20240205	-15.88	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3370	-15.88	20240205	2605	8.83	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
59	20241022	140256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2835	50	2	1.80	4470010	1591	35.27	2790	2835	2780	3620	1950	2785	2809.56	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3370	20240205	-15.88	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3370	-15.88	20240205	2605	8.83	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
60	20241022	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2835	50	2	1.80	4382165	1560	34.58	2790	2835	2780	3620	1950	2785	2809.08	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3370	20240205	-15.88	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3370	-15.88	20240205	2605	8.83	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
61	20241022	120254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2835	50	2	1.80	4019810	1432	31.74	2790	2835	2780	3620	1950	2785	2807.13	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3370	20240205	-15.88	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3370	-15.88	20240205	2605	8.83	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
62	20241022	110253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	45	2	1.62	2965280	1060	23.50	2790	2835	2780	3620	1950	2785	2797.43	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	414	5.05	0.39	12	0.01	560.00	7203.00	3370	20240205	-16.02	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3370	-16.02	20240205	2605	8.64	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
63	20241022	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	5	2	0.18	1510835	539	11.95	2790	2835	2780	3620	1950	2785	2803.03	15.01	0	3	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	408	4.98	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.21	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
64	20241022	090254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	5	2	0.18	16740	6	0.13	2790	2790	2790	3620	1950	2785	2790.00	15.01	0	0	2881	2832	2771	2722	2661	2802	2692	73	835	500	2060	5	1	14625466	408	4.98	0.39	12	0.00	560.00	7203.00	3370	20240205	-17.21	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
65	20241021	160252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-35	5	-1.24	12482095	4511	520.90	2800	2820	2710	3665	1975	2820	2767.04	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	407	4.97	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3370	-17.36	20240205	2605	6.91	20240805	0.00	N	010770	500	73 억		2195762	N	N	1	N	00	N
66	20241021	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	-30	5	-1.06	10320935	3735	431.29	2800	2820	2710	3665	1975	2820	2763.30	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	408	4.98	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
67	20241021	140254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	653770	233	26.91	2800	2820	2780	3665	1975	2820	2805.88	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
68	20241021	130253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-20	5	-0.71	358195	128	14.78	2800	2820	2780	3665	1975	2820	2798.40	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
69	20241021	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	192890	69	7.97	2800	2820	2780	3665	1975	2820	2795.51	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3370	-16.47	20240205	2605	8.06	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
70	20241021	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	0	3	0.00	184440	66	7.62	2800	2820	2780	3665	1975	2820	2794.55	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3370	-16.32	20240205	2605	8.25	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
71	20241021	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	0	3	0.00	173160	62	7.16	2800	2820	2780	3665	1975	2820	2792.90	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3370	-16.32	20240205	2605	8.25	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
72	20241021	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-20	5	-0.71	56000	20	2.31	2800	2800	2800	3665	1975	2820	2800.00	15.01	0	0	2866	2842	2806	2782	2746	2855	2795	73	845	500	2080	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195762	N	N	2	N	00	N
73	20241018	160252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	20	2	0.71	2438775	866	22.62	2770	2830	2770	3640	1960	2800	2816.14	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3370	-16.32	20240205	2605	8.25	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
74	20241018	150256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	0	3	0.00	2356995	837	21.86	2770	2830	2770	3640	1960	2800	2816.00	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
75	20241018	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	2088530	741	19.35	2770	2830	2770	3640	1960	2800	2818.53	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
76	20241018	130253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	30	2	1.07	2057500	730	19.07	2770	2830	2770	3640	1960	2800	2818.49	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	414	5.05	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.85	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3370	-16.02	20240205	2605	8.64	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
77	20241018	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	1783520	633	16.53	2770	2830	2770	3640	1960	2800	2817.57	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	406	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
78	20241018	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	30	2	1.07	1636335	580	15.15	2770	2830	2770	3640	1960	2800	2821.27	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	414	5.05	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.85	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3370	-16.02	20240205	2605	8.64	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
79	20241018	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	30	2	1.07	458515	163	4.26	2770	2830	2770	3640	1960	2800	2812.98	15.01	0	-5	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	414	5.05	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.85	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3370	-16.02	20240205	2605	8.64	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
80	20241018	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	10	2	0.36	33280	12	0.31	2770	2810	2770	3640	1960	2800	2773.33	15.01	0	-1	2833	2816	2788	2771	2743	2825	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3370	-16.62	20240205	2605	7.87	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
81	20241017	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	10	2	0.36	10627395	3829	122.65	2790	2805	2760	3625	1955	2790	2775.50	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195767	N	N	2	N	00	N
82	20241017	150253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-15	5	-0.54	3547090	1278	40.94	2790	2805	2760	3625	1955	2790	2775.50	15.01	0	44	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
83	20241017	140253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-25	5	-0.90	3352475	1208	38.69	2790	2800	2760	3625	1955	2790	2775.23	15.01	0	3	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	404	4.94	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3370	-17.95	20240205	2605	6.14	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
84	20241017	130253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	5	2	0.18	2916385	1051	33.66	2790	2800	2760	3625	1955	2790	2774.87	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
85	20241017	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	10	2	0.36	2630885	949	30.40	2790	2800	2760	3625	1955	2790	2772.27	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
86	20241017	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-15	5	-0.54	1418145	512	16.40	2790	2800	2760	3625	1955	2790	2769.81	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	406	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
87	20241017	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	-20	5	-0.72	958255	346	11.08	2790	2800	2760	3625	1955	2790	2769.52	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	405	4.95	0.38	12	0.00	560.00	7203.00	3445	20231012	-19.59	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3370	-17.80	20240205	2605	6.33	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
88	20241017	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	0	3	0.00	22320	8	0.26	2790	2790	2790	3625	1955	2790	2790.00	15.01	0	0	2840	2815	2775	2750	2710	2795	2730	73	835	500	2060	5	1	14625466	408	4.98	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
89	20241016	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	-10	5	-0.36	8633660	3122	125.74	2800	2800	2735	3640	1960	2800	2765.43	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	408	4.98	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
90	20241016	150252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	-10	5	-0.36	8541590	3089	124.41	2800	2800	2735	3640	1960	2800	2765.16	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	408	4.98	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3370	-17.21	20240205	2605	7.10	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
91	20241016	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-15	5	-0.54	8533220	3086	124.29	2800	2800	2735	3640	1960	2800	2765.14	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	407	4.97	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3370	-17.36	20240205	2605	6.91	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
92	20241016	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-15	5	-0.54	8238010	2980	120.02	2800	2800	2735	3640	1960	2800	2764.43	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	407	4.97	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3370	-17.36	20240205	2605	6.91	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
93	20241016	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	7931710	2870	115.59	2800	2800	2735	3640	1960	2800	2763.66	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	407	4.96	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
94	20241016	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	7228560	2617	105.40	2800	2800	2735	3640	1960	2800	2762.16	15.01	0	60	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	407	4.96	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3370	-17.51	20240205	2605	6.72	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
95	20241016	100251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-35	5	-1.25	2493965	900	36.25	2800	2800	2735	3640	1960	2800	2771.07	15.01	0	37	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	404	4.94	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3370	-17.95	20240205	2605	6.14	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
96	20241016	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	0	3	0.00	19600	7	0.28	2800	2800	2800	3640	1960	2800	2800.00	15.01	0	0	2826	2812	2786	2772	2746	2820	2780	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195767	N	N	0	N	00	N
97	20241015	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	6914810	2483	140.36	2800	2800	2760	3620	1950	2785	2784.86	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
98	20241015	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	6895210	2476	139.97	2800	2800	2760	3620	1950	2785	2784.82	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
99	20241015	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	6140460	2205	124.65	2800	2800	2760	3620	1950	2785	2784.79	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
100	20241015	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	6140460	2205	124.65	2800	2800	2760	3620	1950	2785	2784.79	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
101	20241015	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	5740075	2062	116.56	2800	2800	2760	3620	1950	2785	2783.74	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
102	20241015	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	4468875	1608	90.90	2800	2800	2760	3620	1950	2785	2779.15	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
103	20241015	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	4424075	1592	89.99	2800	2800	2760	3620	1950	2785	2778.94	15.01	0	-110	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
104	20241015	090250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	16800	6	0.34	2800	2800	2800	3620	1950	2785	2800.00	15.01	0	0	2828	2806	2788	2766	2748	2797	2757	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195877	N	N	1	N	00	N
105	20241014	160246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	0	3	0.00	4927960	1769	99.33	2795	2810	2770	3620	1950	2785	2785.73	15.01	0	-18	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	407	4.97	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3370	-17.36	20240205	2605	6.91	20240805	0.00	N	010770	500	73 억		2195895	N	N	1	N	00	N
106	20241014	150247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	10	2	0.36	4479575	1608	90.29	2795	2810	2770	3620	1950	2785	2785.81	15.01	0	-14	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
107	20241014	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	20	2	0.72	4471190	1605	90.12	2795	2810	2770	3620	1950	2785	2785.79	15.01	0	-14	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
108	20241014	130247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	20	2	0.72	4471190	1605	90.12	2795	2810	2770	3620	1950	2785	2785.79	15.01	0	-14	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3370	-16.77	20240205	2605	7.68	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
109	20241014	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-10	5	-0.36	2999670	1075	60.36	2795	2810	2770	3620	1950	2785	2790.39	15.01	0	-12	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3370	-17.66	20240205	2605	6.53	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
110	20241014	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	1962735	703	39.47	2795	2810	2770	3620	1950	2785	2791.94	15.01	0	-12	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
111	20241014	100247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	15	2	0.54	1369875	492	27.62	2795	2800	2770	3620	1950	2785	2784.30	15.01	0	-7	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3370	-16.91	20240205	2605	7.49	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
112	20241014	090249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	10	2	0.36	16770	6	0.34	2795	2795	2795	3620	1950	2785	2795.00	15.01	0	0	2825	2805	2790	2770	2755	2815	2780	73	835	500	2060	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3370	-17.06	20240205	2605	7.29	20240805	0.00	N	010770	500	73 억		2195895	N	N	0	N	00	N
113	20241011	160243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	5	2	0.18	4968395	1781	36.35	2775	2810	2775	3610	1950	2780	2789.67	15.01	0	-106	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	407	4.97	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
114	20241011	150245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	25	2	0.90	4304585	1543	31.49	2775	2810	2775	3610	1950	2780	2789.75	15.01	0	-39	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
115	20241011	140246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	25	2	0.90	4304585	1543	31.49	2775	2810	2775	3610	1950	2780	2789.75	15.01	0	-39	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
116	20241011	130247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	20	2	0.72	4301780	1542	31.47	2775	2810	2775	3610	1950	2780	2789.74	15.01	0	-39	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
117	20241011	120246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	25	2	0.90	4226210	1515	30.92	2775	2810	2775	3610	1950	2780	2789.58	15.01	0	-17	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
118	20241011	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	10	2	0.36	2781925	1000	20.41	2775	2810	2775	3610	1950	2780	2781.93	15.01	0	-17	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
119	20241011	100251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	30	2	1.08	2480090	892	18.20	2775	2810	2775	3610	1950	2780	2780.37	15.01	0	-17	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
120	20241011	090247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-5	5	-0.18	324675	117	2.39	2775	2775	2775	3610	1950	2780	2775.00	15.01	0	-17	2826	2802	2786	2762	2746	2795	2755	73	830	500	2050	5	1	14625466	406	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	0.00	N	010770	500	73 억		2196001	N	N	0	N	00	N
121	20241010	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-25	5	-0.89	13641580	4898	568.21	2810	2810	2770	3645	1965	2805	2785.13	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	407	4.96	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
122	20241010	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-20	5	-0.71	13149385	4721	547.68	2810	2810	2770	3645	1965	2805	2785.30	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	407	4.97	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
123	20241010	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-20	5	-0.71	12602325	4525	524.94	2810	2810	2770	3645	1965	2805	2785.04	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	407	4.97	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
124	20241010	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-20	5	-0.71	11883795	4267	495.01	2810	2810	2770	3645	1965	2805	2785.05	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	407	4.97	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
125	20241010	120252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-30	5	-1.07	10371540	3724	432.02	2810	2810	2770	3645	1965	2805	2785.05	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	406	4.96	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
126	20241010	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-5	5	-0.18	10263265	3685	427.49	2810	2810	2770	3645	1965	2805	2785.15	15.01	0	120	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	410	5.00	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
127	20241010	100251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-25	5	-0.89	3677480	1314	152.44	2810	2810	2770	3645	1965	2805	2798.69	15.01	0	71	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
128	20241010	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	5	2	0.18	289430	103	11.95	2810	2810	2810	3645	1965	2805	2810.00	15.01	0	-15	2835	2820	2805	2790	2775	2820	2790	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195881	N	N	0	N	00	N
129	20241008	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-15	5	-0.53	2416375	861	69.49	2805	2820	2790	3665	1975	2820	2806.48	15.01	0	-1	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	410	5.01	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
130	20241008	150252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	-10	5	-0.35	2256490	804	64.89	2805	2820	2790	3665	1975	2820	2806.58	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
131	20241008	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	2217135	790	63.76	2805	2820	2790	3665	1975	2820	2806.50	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
132	20241008	130251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	2211505	788	63.60	2805	2820	2790	3665	1975	2820	2806.48	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
133	20241008	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	1648505	588	47.46	2805	2820	2790	3665	1975	2820	2803.58	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
134	20241008	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-5	5	-0.18	913790	327	26.39	2805	2820	2790	3665	1975	2820	2794.46	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
135	20241008	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	-25	5	-0.89	832180	298	24.05	2805	2820	2790	3665	1975	2820	2792.55	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
136	20241008	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	0	3	0.00	0	0	0.00	0	0	0	3665	1975	2820	0.00	15.01	0	0	2833	2826	2818	2811	2803	2830	2815	73	845	500	2080	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195882	N	N	0	N	00	N
137	20241007	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	3490890	1239	122.19	2810	2825	2810	3650	1970	2810	2817.51	15.01	0	-3	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
138	20241007	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	3234430	1148	113.21	2810	2825	2810	3650	1970	2810	2817.45	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
139	20241007	140306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	1661870	590	58.19	2810	2825	2810	3650	1970	2810	2816.73	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
140	20241007	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	1661870	590	58.19	2810	2825	2810	3650	1970	2810	2816.73	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
141	20241007	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	1128890	401	39.55	2810	2825	2810	3650	1970	2810	2815.19	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
142	20241007	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	565240	201	19.82	2810	2825	2810	3650	1970	2810	2812.14	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	412	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.14	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3445	-18.14	20231012	2605	8.25	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
143	20241007	100244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	514480	183	18.05	2810	2825	2810	3650	1970	2810	2811.37	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
144	20241007	090233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	15.01	0	0	2826	2817	2806	2797	2786	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
145	20241004	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	2850960	1014	22.30	2810	2815	2795	3650	1970	2810	2811.60	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
146	20241004	150238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	2738560	974	21.42	2810	2815	2795	3650	1970	2810	2811.66	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
147	20241004	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	2598060	924	20.32	2810	2815	2795	3650	1970	2810	2811.75	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
148	20241004	130238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	2595245	923	20.29	2810	2815	2795	3650	1970	2810	2811.75	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
149	20241004	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	656770	234	5.15	2810	2815	2795	3650	1970	2810	2806.71	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
150	20241004	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	622990	222	4.88	2810	2815	2795	3650	1970	2810	2806.26	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	412	5.03	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
151	20241004	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	229370	82	1.80	2810	2810	2795	3650	1970	2810	2797.20	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
152	20241004	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	15.01	0	0	2823	2816	2803	2796	2783	2820	2800	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195885	N	N	0	N	00	N
153	20241002	160235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	12737330	4548	50.40	2810	2810	2790	3650	1970	2810	2800.64	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
154	20241002	150239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	12641790	4514	50.02	2810	2810	2790	3650	1970	2810	2800.57	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
155	20241002	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-5	5	-0.18	9285935	3316	36.75	2810	2810	2790	3650	1970	2810	2800.34	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	410	5.01	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
156	20241002	130238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2805	-5	5	-0.18	6357515	2272	25.18	2810	2810	2790	3650	1970	2810	2798.20	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	410	5.01	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
157	20241002	120235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	6194825	2214	24.53	2810	2810	2790	3650	1970	2810	2798.02	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
158	20241002	110234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	6189205	2212	24.51	2810	2810	2790	3650	1970	2810	2798.01	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
159	20241002	100234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	-15	5	-0.53	4042970	1446	16.02	2810	2810	2790	3650	1970	2810	2795.97	15.01	0	-15	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N
160	20241002	090232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	0	3	0.00	95540	34	0.38	2810	2810	2810	3650	1970	2810	2810.00	15.01	0	-5	2890	2850	2830	2790	2770	2840	2780	73	840	500	2070	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	0.00	N	010770	500	73 억		2195900	N	N	0	N	00	N