KissMeData/009680/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	160254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	10	2	0.12	140517880	16248	510.30	8670	8690	8600	11250	6070	8660	8648.32	8.62	0	612	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2844610	N	N	1	N	00	N
3	20241031	150258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	135126920	15626	490.77	8670	8690	8600	11250	6070	8660	8647.57	8.62	0	696	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
4	20241031	140256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	10	2	0.12	112835980	13044	409.67	8670	8690	8600	11250	6070	8660	8650.41	8.62	0	297	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
5	20241031	130257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	92101020	10651	334.52	8670	8680	8600	11250	6070	8660	8647.17	8.62	0	228	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
6	20241031	120257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	42339050	4905	154.05	8670	8680	8600	11250	6070	8660	8631.79	8.62	0	43	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
7	20241031	110259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-30	5	-0.35	34251990	3969	124.65	8670	8680	8600	11250	6070	8660	8629.85	8.62	0	23	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
8	20241031	100256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-10	5	-0.12	23968800	2777	87.22	8670	8680	8600	11250	6070	8660	8631.14	8.62	0	-68	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
9	20241031	090256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-30	5	-0.35	259290	30	0.94	8670	8670	8630	11250	6070	8660	8640.38	8.62	0	-2	8793	8726	8683	8616	8573	8705	8595	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억		2844610	N	N	0	N	00	N
10	20241030	160255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	27619760	3184	33.20	8750	8750	8640	11250	6070	8660	8674.58	8.62	0	-392	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
11	20241030	150259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	27342650	3152	32.86	8750	8750	8640	11250	6070	8660	8674.70	8.62	0	-379	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
12	20241030	140258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	10	2	0.12	19419440	2236	23.31	8750	8750	8640	11250	6070	8660	8684.90	8.62	0	-259	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
13	20241030	130257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	17104640	1969	20.53	8750	8750	8640	11250	6070	8660	8686.97	8.62	0	-35	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
14	20241030	120258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	16558640	1906	19.87	8750	8750	8640	11250	6070	8660	8687.64	8.62	0	-45	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
15	20241030	110257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	10	2	0.12	15891210	1829	19.07	8750	8750	8640	11250	6070	8660	8688.47	8.62	0	-82	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
16	20241030	100256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	6683020	768	8.01	8750	8750	8640	11250	6070	8660	8701.85	8.62	0	-32	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
17	20241030	090257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	70	2	0.81	3132350	358	3.73	8750	8750	8730	11250	6070	8660	8749.58	8.62	0	-45	8720	8690	8640	8610	8560	8705	8625	165	2590	500	6400	10	1	33000000	2881	10.48	0.61	12	0.00	833.00	14218.00	8980	20240701	-2.78	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.25	N	009680	500	165 억		2845069	N	N	1	N	00	N
18	20241029	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	10	2	0.12	82629890	9588	104.78	8650	8670	8590	11240	6060	8650	8618.05	8.62	0	522	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2843462	N	N	1	N	00	N
19	20241029	150253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	77642440	9009	98.45	8650	8670	8590	11240	6060	8650	8618.32	8.62	0	633	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
20	20241029	140249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	69432480	8055	88.02	8650	8670	8590	11240	6060	8650	8619.80	8.62	0	503	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
21	20241029	130251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	69242840	8033	87.78	8650	8670	8590	11240	6060	8650	8619.80	8.62	0	520	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
22	20241029	120252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-10	5	-0.12	33955590	3934	42.99	8650	8670	8610	11240	6060	8650	8631.31	8.62	0	258	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
23	20241029	110252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-10	5	-0.12	32616390	3779	41.30	8650	8670	8610	11240	6060	8650	8630.96	8.62	0	257	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
24	20241029	100251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	21518500	2493	27.24	8650	8670	8610	11240	6060	8650	8631.57	8.62	0	276	8736	8692	8656	8612	8576	8715	8635	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2843462	N	N	5	N	00	N
25	20241028	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	20	2	0.23	79172480	9151	103.33	8640	8700	8620	11210	6050	8630	8651.79	8.63	0	-1557	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
26	20241028	150249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	10	2	0.12	78030680	9019	101.84	8640	8700	8620	11210	6050	8630	8651.81	8.63	0	-1555	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
27	20241028	140251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	30	2	0.35	58368470	6746	76.17	8640	8700	8620	11210	6050	8630	8652.31	8.63	0	-776	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
28	20241028	130250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	30	2	0.35	55031570	6361	71.83	8640	8700	8620	11210	6050	8630	8651.40	8.63	0	-615	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
29	20241028	120250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	50	2	0.58	22010810	2540	28.68	8640	8700	8630	11210	6050	8630	8665.67	8.63	0	-483	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
30	20241028	110234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	40	2	0.46	21230270	2450	27.66	8640	8700	8630	11210	6050	8630	8665.42	8.63	0	-563	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
31	20241028	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	50	2	0.58	15756690	1819	20.54	8640	8700	8630	11210	6050	8630	8662.28	8.63	0	-259	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
32	20241028	090248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	30	2	0.35	34620	4	0.05	8640	8660	8640	11210	6050	8630	8655.00	8.63	0	1	8736	8682	8636	8582	8536	8660	8560	165	2580	500	6380	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억		2848905	N	N	5	N	00	N
33	20241025	160247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-10	5	-0.12	76280940	8856	98.27	8640	8690	8590	11230	6050	8640	8613.48	8.64	0	386	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억		2849756	N	N	5	N	00	N
34	20241025	150250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-20	5	-0.23	72881900	8462	93.90	8640	8690	8590	11230	6050	8640	8612.85	8.64	0	456	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
35	20241025	140249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	-30	5	-0.35	67425140	7829	86.87	8640	8690	8590	11230	6050	8640	8612.23	8.64	0	712	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2841	10.34	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
36	20241025	130250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-10	5	-0.12	40569810	4708	52.24	8640	8690	8600	11230	6050	8640	8617.21	8.64	0	196	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
37	20241025	120250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-20	5	-0.23	36143150	4195	46.55	8640	8690	8600	11230	6050	8640	8615.77	8.64	0	207	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
38	20241025	110249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	-40	5	-0.46	35315720	4099	45.48	8640	8690	8600	11230	6050	8640	8615.69	8.64	0	207	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
39	20241025	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-20	5	-0.23	26925700	3124	34.66	8640	8690	8600	11230	6050	8640	8618.98	8.64	0	203	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
40	20241025	090248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	1252900	145	1.61	8640	8690	8640	11230	6050	8640	8640.69	8.64	0	-7	8713	8676	8643	8606	8573	8660	8590	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억		2849756	N	N	0	N	00	N
41	20241024	160246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-10	5	-0.12	77818010	9012	60.74	8660	8680	8610	11240	6060	8650	8634.93	8.65	0	-1405	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
42	20241024	150247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-20	5	-0.23	75790050	8777	59.15	8660	8680	8610	11240	6060	8650	8635.07	8.65	0	-1404	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
43	20241024	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	72160470	8356	56.31	8660	8680	8610	11240	6060	8650	8635.77	8.65	0	-1404	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
44	20241024	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	60675480	7024	47.34	8660	8680	8610	11240	6060	8650	8638.31	8.65	0	-1404	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
45	20241024	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	10	2	0.12	30329230	3511	23.66	8660	8680	8610	11240	6060	8650	8638.35	8.65	0	-163	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
46	20241024	110248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	20	2	0.23	26019530	3012	20.30	8660	8680	8610	11240	6060	8650	8638.62	8.65	0	-180	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
47	20241024	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-10	5	-0.12	19894280	2304	15.53	8660	8670	8610	11240	6060	8650	8634.67	8.65	0	-119	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
48	20241024	090234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	346280	40	0.27	8660	8670	8650	11240	6060	8650	8657.00	8.65	0	-13	8770	8710	8630	8570	8490	8740	8600	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억		2853161	N	N	0	N	00	N
49	20241023	160249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	60	2	0.70	127385980	14838	54.59	8590	8690	8550	11160	6020	8590	8585.12	8.66	0	-3027	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2855	10.38	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
50	20241023	150250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	60	2	0.70	121783280	14190	52.20	8590	8690	8550	11160	6020	8590	8582.33	8.66	0	-2841	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2855	10.38	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
51	20241023	140252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	10	2	0.12	118326270	13789	50.73	8590	8690	8550	11160	6020	8590	8581.21	8.66	0	-2836	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2838	10.32	0.60	12	0.04	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
52	20241023	130249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	10	2	0.12	113864870	13270	48.82	8590	8690	8550	11160	6020	8590	8580.62	8.66	0	-2836	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2838	10.32	0.60	12	0.04	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
53	20241023	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	10	2	0.12	98368750	11466	42.18	8590	8690	8550	11160	6020	8590	8579.17	8.66	0	-1612	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2838	10.32	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
54	20241023	110247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	0	3	0.00	69338140	8082	29.73	8590	8690	8550	11160	6020	8590	8579.33	8.66	0	-667	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2835	10.31	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
55	20241023	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-10	5	-0.12	59623820	6949	25.56	8590	8690	8550	11160	6020	8590	8580.20	8.66	0	-651	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
56	20241023	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	30	2	0.35	6047800	704	2.59	8590	8620	8590	11160	6020	8590	8590.62	8.66	0	-105	8743	8666	8603	8526	8463	8635	8495	165	2570	500	6350	10	1	33000000	2845	10.35	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억		2857521	N	N	0	N	00	N
57	20241022	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-70	5	-0.81	232880160	27179	190.34	8620	8680	8540	11250	6070	8660	8568.39	8.66	0	-356	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2835	10.31	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
58	20241022	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-80	5	-0.92	224170250	26163	183.23	8620	8680	8540	11250	6070	8660	8568.22	8.66	0	-283	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2831	10.30	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
59	20241022	140248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-70	5	-0.81	216005370	25212	176.57	8620	8680	8540	11250	6070	8660	8567.56	8.66	0	-265	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2835	10.31	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
60	20241022	130247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8550	-110	5	-1.27	159063790	18560	129.98	8620	8680	8540	11250	6070	8660	8570.25	8.66	0	-160	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2822	10.26	0.60	12	0.06	833.00	14218.00	8980	20240701	-4.79	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	8980	-4.79	20240701	7930	7.82	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
61	20241022	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-80	5	-0.92	137474930	16039	112.33	8620	8680	8540	11250	6070	8660	8571.29	8.66	0	-44	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2831	10.30	0.60	12	0.05	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
62	20241022	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-80	5	-0.92	130518800	15228	106.65	8620	8680	8540	11250	6070	8660	8570.97	8.66	0	158	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2831	10.30	0.60	12	0.05	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
63	20241022	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8570	-90	5	-1.04	97535320	11372	79.64	8620	8680	8540	11250	6070	8660	8576.80	8.66	0	272	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2828	10.29	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
64	20241022	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	69000	8	0.06	8620	8660	8620	11250	6070	8660	8625.00	8.66	0	-1	8846	8752	8676	8582	8506	8715	8545	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억		2858561	N	N	1	N	00	N
65	20241021	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-80	5	-0.92	123307350	14279	73.62	8770	8770	8600	11360	6120	8740	8635.55	8.67	0	-1809	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2858	10.40	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
66	20241021	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-110	5	-1.26	104912920	12147	62.63	8770	8770	8600	11360	6120	8740	8636.94	8.67	0	-1613	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2848	10.36	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
67	20241021	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-90	5	-1.03	97623230	11303	58.27	8770	8770	8600	11360	6120	8740	8636.93	8.67	0	-1340	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
68	20241021	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-110	5	-1.26	72874570	8439	43.51	8770	8770	8600	11360	6120	8740	8635.45	8.67	0	-973	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
69	20241021	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-90	5	-1.03	61818010	7158	36.90	8770	8770	8600	11360	6120	8740	8636.21	8.67	0	248	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
70	20241021	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-90	5	-1.03	52751820	6109	31.50	8770	8770	8600	11360	6120	8740	8635.10	8.67	0	699	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
71	20241021	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-80	5	-0.92	42875290	4967	25.61	8770	8770	8600	11360	6120	8740	8632.03	8.67	0	1021	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
72	20241021	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-100	5	-1.14	22061680	2558	13.19	8770	8770	8600	11360	6120	8740	8624.58	8.67	0	253	8880	8810	8710	8640	8540	8845	8675	165	2620	500	6460	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2859552	N	N	1	N	00	N
73	20241018	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	60	2	0.69	167746940	19396	103.60	8680	8780	8610	11280	6080	8680	8648.53	8.67	0	292	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2884	10.49	0.61	12	0.06	833.00	14218.00	8980	20240701	-2.67	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.25	N	009680	500	165 억		2862056	N	N	1	N	00	N
74	20241018	150249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	166496980	19252	102.83	8680	8780	8610	11280	6080	8680	8648.30	8.67	0	300	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
75	20241018	140253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-50	5	-0.58	150795410	17441	93.16	8680	8780	8610	11280	6080	8680	8646.03	8.67	0	110	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2848	10.36	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
76	20241018	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-40	5	-0.46	138743850	16046	85.71	8680	8780	8610	11280	6080	8680	8646.63	8.67	0	-120	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2851	10.37	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
77	20241018	120251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-40	5	-0.46	129668780	14995	80.09	8680	8780	8610	11280	6080	8680	8647.47	8.67	0	117	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2851	10.37	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
78	20241018	110249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-40	5	-0.46	106381340	12302	65.71	8680	8780	8610	11280	6080	8680	8647.48	8.67	0	253	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2851	10.37	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
79	20241018	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	41257380	4756	25.40	8680	8780	8650	11280	6080	8680	8674.81	8.67	0	-1269	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
80	20241018	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	1067410	123	0.66	8680	8690	8670	11280	6080	8680	8678.13	8.67	0	32	8840	8760	8700	8620	8560	8730	8590	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억		2862056	N	N	6	N	00	N
81	20241017	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-100	5	-1.14	162523830	18722	42.85	8780	8780	8640	11410	6150	8780	8680.90	8.68	0	-2422	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2864	10.42	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.25	N	009680	500	165 억		2863010	N	N	6	N	00	N
82	20241017	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-70	5	-0.80	156425110	18020	41.25	8780	8780	8640	11410	6150	8780	8680.64	8.68	0	-2331	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2874	10.46	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
83	20241017	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-80	5	-0.91	146654650	16899	38.68	8780	8780	8640	11410	6150	8780	8678.30	8.68	0	-2068	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2871	10.44	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
84	20241017	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-70	5	-0.80	145315940	16745	38.33	8780	8780	8640	11410	6150	8780	8678.17	8.68	0	-2016	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2874	10.46	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
85	20241017	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-100	5	-1.14	135764650	15646	35.81	8780	8780	8640	11410	6150	8780	8677.28	8.68	0	-1088	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2864	10.42	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
86	20241017	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-130	5	-1.48	130258700	15011	34.36	8780	8780	8640	11410	6150	8780	8677.55	8.68	0	-579	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2855	10.38	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
87	20241017	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-120	5	-1.37	78928050	9078	20.78	8780	8780	8650	11410	6150	8780	8694.43	8.68	0	-1456	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2858	10.40	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
88	20241017	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	-50	5	-0.57	193110	22	0.05	8780	8780	8730	11410	6150	8780	8777.73	8.68	0	-5	8900	8840	8770	8710	8640	8805	8675	165	2630	500	6490	10	1	33000000	2881	10.48	0.61	12	0.00	833.00	14218.00	8980	20240701	-2.78	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.25	N	009680	500	165 억		2863010	N	N	7	N	00	N
89	20241016	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-20	5	-0.23	381050880	43688	350.37	8830	8830	8700	11440	6160	8800	8721.88	8.65	0	9468	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2897	10.54	0.62	12	0.13	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.25	N	009680	500	165 억		2853789	N	N	7	N	00	N
90	20241016	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-80	5	-0.91	346371300	39710	318.47	8830	8830	8700	11440	6160	8800	8722.52	8.65	0	11324	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2878	10.47	0.61	12	0.12	833.00	14218.00	9090	20231006	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
91	20241016	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-50	5	-0.57	341350310	39136	313.87	8830	8830	8700	11440	6160	8800	8722.16	8.65	0	11322	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2888	10.50	0.62	12	0.12	833.00	14218.00	9090	20231006	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
92	20241016	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-10	5	-0.11	233355190	26756	214.58	8830	8830	8700	11440	6160	8800	8721.60	8.65	0	9516	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2901	10.55	0.62	12	0.08	833.00	14218.00	9090	20231006	-3.30	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
93	20241016	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-40	5	-0.45	222041960	25466	204.23	8830	8830	8700	11440	6160	8800	8719.15	8.65	0	10119	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2891	10.52	0.62	12	0.08	833.00	14218.00	9090	20231006	-3.63	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	8980	-2.45	20240701	7930	10.47	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
94	20241016	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-50	5	-0.57	207517600	23804	190.91	8830	8830	8700	11440	6160	8800	8717.76	8.65	0	9984	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2888	10.50	0.62	12	0.07	833.00	14218.00	9090	20231006	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
95	20241016	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-20	5	-0.23	13232320	1507	12.09	8830	8830	8760	11440	6160	8800	8780.57	8.65	0	-496	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2897	10.54	0.62	12	0.00	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
96	20241016	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8820	20	2	0.23	2071980	235	1.88	8830	8830	8800	11440	6160	8800	8816.94	8.65	0	-145	8866	8832	8786	8752	8706	8850	8770	165	2640	500	6510	10	1	33000000	2911	10.59	0.62	12	0.00	833.00	14218.00	9090	20231006	-2.97	7930	20240124	11.22	8980	-1.78	20240701	7930	11.22	20240124	8980	-1.78	20240701	7930	11.22	20240124	0.25	N	009680	500	165 억		2853789	N	N	22	N	00	N
97	20241015	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	20	2	0.23	109413540	12469	57.77	8780	8820	8740	11410	6150	8780	8774.84	8.66	0	1676	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2904	10.56	0.62	12	0.04	833.00	14218.00	9090	20231006	-3.19	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	8980	-2.00	20240701	7930	10.97	20240124	0.24	N	009680	500	165 억		2856234	N	N	22	N	00	N
98	20241015	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	102057130	11631	53.89	8780	8820	8740	11410	6150	8780	8774.58	8.66	0	1127	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.04	833.00	14218.00	9090	20231006	-3.52	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
99	20241015	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	0	3	0.00	77477310	8830	40.91	8780	8820	8740	11410	6150	8780	8774.33	8.66	0	696	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2897	10.54	0.62	12	0.03	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
100	20241015	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	0	3	0.00	59400210	6772	31.38	8780	8820	8740	11410	6150	8780	8771.44	8.66	0	843	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2897	10.54	0.62	12	0.02	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
101	20241015	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	57969070	6609	30.62	8780	8820	8740	11410	6150	8780	8771.23	8.66	0	843	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9090	20231006	-3.52	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
102	20241015	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	52208940	5952	27.58	8780	8820	8740	11410	6150	8780	8771.66	8.66	0	672	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9090	20231006	-3.52	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
103	20241015	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	30	2	0.34	19254910	2197	10.18	8780	8820	8740	11410	6150	8780	8764.18	8.66	0	153	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2907	10.58	0.62	12	0.01	833.00	14218.00	9090	20231006	-3.08	7930	20240124	11.10	8980	-1.89	20240701	7930	11.10	20240124	8980	-1.89	20240701	7930	11.10	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
104	20241015	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	1685180	192	0.89	8780	8780	8770	11410	6150	8780	8776.98	8.66	0	-27	8906	8842	8776	8712	8646	8810	8680	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.00	833.00	14218.00	9090	20231006	-3.52	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억		2856234	N	N	11	N	00	N
105	20241014	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-20	5	-0.23	189038200	21582	92.46	8820	8840	8710	11440	6160	8800	8758.97	8.65	0	446	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2897	10.54	0.62	12	0.07	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2853317	N	N	11	N	00	N
106	20241014	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-60	5	-0.68	177974420	20319	87.05	8820	8840	8710	11440	6160	8800	8759.01	8.65	0	390	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2884	10.49	0.61	12	0.06	833.00	14218.00	9090	20231006	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
107	20241014	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-80	5	-0.91	155100550	17699	75.82	8820	8840	8710	11440	6160	8800	8763.24	8.65	0	148	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2878	10.47	0.61	12	0.05	833.00	14218.00	9090	20231006	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
108	20241014	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-40	5	-0.45	133403590	15219	65.20	8820	8840	8710	11440	6160	8800	8765.59	8.65	0	1498	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2891	10.52	0.62	12	0.05	833.00	14218.00	9090	20231006	-3.63	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	8980	-2.45	20240701	7930	10.47	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
109	20241014	120237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-60	5	-0.68	122023750	13920	59.63	8820	8840	8710	11440	6160	8800	8766.07	8.65	0	1866	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9090	20231006	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
110	20241014	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-80	5	-0.91	93120770	10610	45.45	8820	8840	8720	11440	6160	8800	8776.70	8.65	0	1513	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2878	10.47	0.61	12	0.03	833.00	14218.00	9090	20231006	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
111	20241014	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-60	5	-0.68	74415580	8470	36.29	8820	8840	8740	11440	6160	8800	8785.78	8.65	0	1603	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2884	10.49	0.61	12	0.03	833.00	14218.00	9090	20231006	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
112	20241014	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8830	30	2	0.34	4189780	475	2.03	8820	8840	8820	11440	6160	8800	8820.59	8.65	0	-78	8873	8836	8773	8736	8673	8855	8755	165	2640	500	6510	10	1	33000000	2914	10.60	0.62	12	0.00	833.00	14218.00	9090	20231006	-2.86	7930	20240124	11.35	8980	-1.67	20240701	7930	11.35	20240124	8980	-1.67	20240701	7930	11.35	20240124	0.24	N	009680	500	165 억		2853317	N	N	0	N	00	N
113	20241011	160236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	40	2	0.46	205039110	23342	111.61	8780	8810	8710	11380	6140	8760	8784.13	8.65	0	645	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2904	10.56	0.62	12	0.07	833.00	14218.00	9090	20231006	-3.19	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	8980	-2.00	20240701	7930	10.97	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
114	20241011	150238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	20	2	0.23	177210670	20179	96.49	8780	8810	8710	11380	6140	8760	8781.94	8.65	0	304	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2897	10.54	0.62	12	0.06	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
115	20241011	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	20	2	0.23	112885330	12858	61.48	8780	8800	8710	11380	6140	8760	8779.38	8.65	0	-694	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2897	10.54	0.62	12	0.04	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
116	20241011	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	0	3	0.00	92898470	10578	50.58	8780	8800	8710	11380	6140	8760	8782.23	8.65	0	-661	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2891	10.52	0.62	12	0.03	833.00	14218.00	9090	20231006	-3.63	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	8980	-2.45	20240701	7930	10.47	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
117	20241011	120239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	10	2	0.11	78098810	8889	42.50	8780	8800	8710	11380	6140	8760	8786.01	8.65	0	-1168	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2894	10.53	0.62	12	0.03	833.00	14218.00	9090	20231006	-3.52	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
118	20241011	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	20	2	0.23	74231090	8448	40.39	8780	8800	8710	11380	6140	8760	8786.82	8.65	0	-856	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2897	10.54	0.62	12	0.03	833.00	14218.00	9090	20231006	-3.41	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
119	20241011	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	30	2	0.34	43749290	4979	23.81	8780	8800	8710	11380	6140	8760	8786.76	8.65	0	-872	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2901	10.55	0.62	12	0.02	833.00	14218.00	9090	20231006	-3.30	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
120	20241011	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-50	5	-0.57	5830860	665	3.18	8780	8780	8710	11380	6140	8760	8768.21	8.65	0	-353	8846	8802	8746	8702	8646	8825	8725	165	2620	500	6480	10	1	33000000	2874	10.46	0.61	12	0.00	833.00	14218.00	9090	20231006	-4.18	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억		2853706	N	N	0	N	00	N
121	20241010	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	50	2	0.57	182886600	20914	233.86	8710	8790	8690	11320	6100	8710	8744.70	8.65	0	5081	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2891	10.52	0.62	12	0.06	833.00	14218.00	9090	20230926	-3.63	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	8980	-2.45	20240701	7930	10.47	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
122	20241010	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	40	2	0.46	179892300	20572	230.03	8710	8790	8690	11320	6100	8710	8744.52	8.65	0	4885	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2888	10.50	0.62	12	0.06	833.00	14218.00	9090	20230926	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
123	20241010	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	30	2	0.34	146766580	16789	187.73	8710	8790	8690	11320	6100	8710	8741.83	8.65	0	4747	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2884	10.49	0.61	12	0.05	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
124	20241010	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	40	2	0.46	134063530	15336	171.49	8710	8790	8690	11320	6100	8710	8741.75	8.65	0	4355	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2888	10.50	0.62	12	0.05	833.00	14218.00	9090	20230926	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
125	20241010	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	30	2	0.34	124073030	14193	158.71	8710	8790	8690	11320	6100	8710	8741.85	8.65	0	4359	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
126	20241010	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	40	2	0.46	108734870	12438	139.08	8710	8790	8690	11320	6100	8710	8742.15	8.65	0	3652	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2888	10.50	0.62	12	0.04	833.00	14218.00	9090	20230926	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
127	20241010	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8690	-20	5	-0.23	97283550	11130	124.45	8710	8790	8690	11320	6100	8710	8740.66	8.65	0	3252	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2868	10.43	0.61	12	0.03	833.00	14218.00	9090	20230926	-4.40	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
128	20241010	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	10	2	0.11	1742010	200	2.24	8710	8720	8710	11320	6100	8710	8710.05	8.65	0	-9	8823	8766	8723	8666	8623	8745	8645	165	2610	500	6440	10	1	33000000	2878	10.47	0.61	12	0.00	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2855416	N	N	0	N	00	N
129	20241008	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-30	5	-0.34	77947380	8935	53.68	8740	8780	8680	11360	6120	8740	8723.83	8.66	0	2080	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2874	10.46	0.61	12	0.03	833.00	14218.00	9090	20230926	-4.18	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
130	20241008	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	0	3	0.00	72765410	8341	50.11	8740	8780	8680	11360	6120	8740	8723.82	8.66	0	2214	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2884	10.49	0.61	12	0.03	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
131	20241008	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	10	2	0.11	63885070	7326	44.02	8740	8780	8680	11360	6120	8740	8720.32	8.66	0	2010	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2888	10.50	0.62	12	0.02	833.00	14218.00	9090	20230926	-3.74	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
132	20241008	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	0	3	0.00	50045390	5743	34.50	8740	8780	8680	11360	6120	8740	8714.15	8.66	0	1434	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2884	10.49	0.61	12	0.02	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
133	20241008	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	43676340	5014	30.12	8740	8780	8680	11360	6120	8740	8710.88	8.66	0	922	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.02	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
134	20241008	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	36686760	4212	25.31	8740	8780	8680	11360	6120	8740	8710.06	8.66	0	696	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.01	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
135	20241008	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	35683930	4097	24.62	8740	8780	8680	11360	6120	8740	8709.77	8.66	0	614	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.01	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
136	20241008	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	0	3	0.00	113830	13	0.08	8740	8780	8740	11360	6120	8740	8756.15	8.66	0	2	8786	8762	8736	8712	8686	8765	8715	165	2620	500	6460	10	1	33000000	2884	10.49	0.61	12	0.00	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2858090	N	N	1	N	00	N
137	20241007	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	0	3	0.00	145320650	16644	126.53	8740	8760	8710	11360	6120	8740	8731.11	8.66	0	-16	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2884	10.49	0.61	12	0.05	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2858040	N	N	1	N	00	N
138	20241007	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	140105790	16047	121.99	8740	8760	8710	11360	6120	8740	8730.96	8.66	0	157	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.05	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
139	20241007	140259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	-10	5	-0.11	134413870	15395	117.04	8740	8760	8710	11360	6120	8740	8731.01	8.66	0	-38	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2881	10.48	0.61	12	0.05	833.00	14218.00	9090	20230926	-3.96	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
140	20241007	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	-10	5	-0.11	134143160	15364	116.80	8740	8760	8710	11360	6120	8740	8731.00	8.66	0	-38	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2881	10.48	0.61	12	0.05	833.00	14218.00	9090	20230926	-3.96	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
141	20241007	120306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	0	3	0.00	125324570	14355	109.13	8740	8760	8710	11360	6120	8740	8730.38	8.66	0	-107	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9090	20230926	-3.85	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
142	20241007	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-30	5	-0.34	83350340	9553	72.62	8740	8760	8710	11360	6120	8740	8725.04	8.66	0	-261	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2874	10.46	0.61	12	0.03	833.00	14218.00	9090	20230926	-4.18	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
143	20241007	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	22860250	2617	19.90	8740	8760	8710	11360	6120	8740	8735.29	8.66	0	-253	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.01	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
144	20241007	090227	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-20	5	-0.23	4169650	477	3.63	8740	8760	8720	11360	6120	8740	8741.41	8.66	0	-214	8780	8760	8720	8700	8660	8770	8710	165	2620	500	6460	10	1	33000000	2878	10.47	0.61	12	0.00	833.00	14218.00	9090	20230926	-4.07	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억		2858040	N	N	0	N	00	N
145	20241004	160231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	30	2	0.34	114395660	13150	93.28	8710	8740	8680	11320	6100	8710	8699.29	8.67	0	1045	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9160	20230921	-4.59	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9090	-3.85	20231006	7930	10.21	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
146	20241004	150231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	99956850	11493	81.53	8710	8740	8680	11320	6100	8710	8697.19	8.67	0	1154	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.03	833.00	14218.00	9160	20230921	-4.91	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	9090	-4.18	20231006	7930	9.84	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
147	20241004	140231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8690	-20	5	-0.23	70692840	8131	57.68	8710	8740	8680	11320	6100	8710	8694.24	8.67	0	1282	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2868	10.43	0.61	12	0.02	833.00	14218.00	9160	20230921	-5.13	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	9090	-4.40	20231006	7930	9.58	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
148	20241004	130231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	49552600	5699	40.43	8710	8740	8680	11320	6100	8710	8694.96	8.67	0	480	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.02	833.00	14218.00	9160	20230921	-5.02	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
149	20241004	120231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8690	-20	5	-0.23	41145250	4732	33.57	8710	8740	8680	11320	6100	8710	8695.11	8.67	0	412	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2868	10.43	0.61	12	0.01	833.00	14218.00	9160	20230921	-5.13	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	9090	-4.40	20231006	7930	9.58	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
150	20241004	110232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	40527660	4661	33.06	8710	8740	8680	11320	6100	8710	8695.06	8.67	0	398	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.01	833.00	14218.00	9160	20230921	-5.02	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
151	20241004	100231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	35917150	4131	29.30	8710	8740	8680	11320	6100	8710	8694.54	8.67	0	304	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.01	833.00	14218.00	9160	20230921	-5.02	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
152	20241004	090230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	1010360	116	0.82	8710	8710	8710	11320	6100	8710	8710.00	8.67	0	-6	8763	8736	8693	8666	8623	8715	8645	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.00	833.00	14218.00	9160	20230921	-4.91	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	9090	-4.18	20231006	7930	9.84	20240124	0.24	N	009680	500	165 억		2860548	N	N	0	N	00	N
153	20241002	160229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	122336010	14097	122.06	8720	8720	8650	11320	6100	8710	8678.16	8.68	0	-501	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.04	833.00	14218.00	9170	20230920	-5.02	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	9090	-4.18	20231006	7930	9.84	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
154	20241002	150232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8690	-20	5	-0.23	109384270	12608	109.17	8720	8720	8650	11320	6100	8710	8675.78	8.68	0	-319	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2868	10.43	0.61	12	0.04	833.00	14218.00	9170	20230920	-5.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	9090	-4.40	20231006	7930	9.58	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
155	20241002	140231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-30	5	-0.34	86198300	9935	86.02	8720	8720	8650	11320	6100	8710	8676.23	8.68	0	-762	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2864	10.42	0.61	12	0.03	833.00	14218.00	9170	20230920	-5.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9090	-4.51	20231006	7930	9.46	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
156	20241002	130231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	80658530	9297	80.50	8720	8720	8650	11320	6100	8710	8675.76	8.68	0	-792	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	9170	20230920	-5.13	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
157	20241002	120229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-30	5	-0.34	75047770	8652	74.92	8720	8720	8650	11320	6100	8710	8674.04	8.68	0	-803	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2864	10.42	0.61	12	0.03	833.00	14218.00	9170	20230920	-5.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9090	-4.51	20231006	7930	9.46	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
158	20241002	110227	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	72640750	8375	72.52	8720	8720	8650	11320	6100	8710	8673.52	8.68	0	-826	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	9170	20230920	-5.13	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
159	20241002	100228	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	-10	5	-0.11	36873200	4254	36.83	8720	8720	8650	11320	6100	8710	8667.89	8.68	0	-805	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2871	10.44	0.61	12	0.01	833.00	14218.00	9170	20230920	-5.13	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9090	-4.29	20231006	7930	9.71	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N
160	20241002	090226	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-30	5	-0.34	1606990	185	1.60	8720	8720	8680	11320	6100	8710	8686.43	8.68	0	-117	8770	8740	8710	8680	8650	8755	8695	165	2610	500	6440	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	9170	20230920	-5.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9090	-4.51	20231006	7930	9.46	20240124	0.24	N	009680	500	165 억		2864102	N	N	0	N	00	N